|
Closing price on 8/4/2017
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
600 |
| Split-adjusted Price |
5.46 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.60 / +5.71%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.13
|
5.46
|
600
|
|
|
8/3/2017
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.17
|
3,000
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.61
|
0
|
|
|
8/1/2017
|
-0.10 / -0.87%
|
10.60
|
11.40
|
10.40
|
11.40
|
10.48
|
5.61
|
5,400
|
|
|
7/31/2017
|
-0.40 / -3.36%
|
11.00
|
11.50
|
10.80
|
11.50
|
10.99
|
5.66
|
3,600
|
|
|
7/28/2017
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
5.86
|
200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.08
|
5.66
|
12,000
|
|
|
7/26/2017
|
-0.10 / -0.86%
|
11.20
|
11.50
|
10.60
|
11.50
|
10.80
|
5.66
|
24,200
|
|
|
7/25/2017
|
-0.40 / -3.33%
|
12.00
|
12.30
|
11.50
|
11.60
|
11.79
|
5.71
|
800
|
|
|
7/24/2017
|
+0.80 / +7.14%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.63
|
5.90
|
400
|
|
|
7/21/2017
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.80
|
5.51
|
3,300
|
|
|
7/20/2017
|
+0.40 / +3.88%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.34
|
5.26
|
30,200
|
|
|
7/19/2017
|
-0.20 / -1.90%
|
10.90
|
11.50
|
10.30
|
10.30
|
10.41
|
5.07
|
32,400
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.20
|
10.50
|
10.30
|
5.17
|
59,000
|
|
|
7/17/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.36
|
5.17
|
75,300
|
|
|
7/14/2017
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.35
|
5.12
|
165,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
5.31
|
1,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.47
|
5.31
|
15,200
|
|
|
7/11/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.55
|
5.31
|
38,400
|
|
|
7/10/2017
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
5.17
|
200
|
|
|
7/7/2017
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.31
|
5.07
|
8,100
|
|
|
7/6/2017
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.53
|
5.41
|
6,900
|
|
|
7/5/2017
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.58
|
5.51
|
1,300
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.39
|
5.17
|
14,200
|
|
|
7/3/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
5.17
|
2,400
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
10,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.35
|
5.07
|
10,100
|
|
|
6/28/2017
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
6,000
|
|
|
6/27/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.31
|
5.22
|
9,200
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.42
|
5.31
|
4,800
|
|
|