|
Closing price on 9/24/2014
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
5,000 |
| Split-adjusted Price |
2.42 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.42
|
5,000
|
|
|
9/23/2014
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.38
|
3,000
|
|
|
9/22/2014
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.35
|
5,400
|
|
|
9/19/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
1,000
|
|
|
9/18/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
2.32
|
17,000
|
|
|
9/17/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.29
|
10,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.25
|
0
|
|
|
9/15/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.25
|
2,000
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
2.22
|
17,000
|
|
|
9/11/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.22
|
3,000
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
2,000
|
|
|
9/9/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.78
|
2.19
|
11,000
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.25
|
1,000
|
|
|
9/5/2014
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
2.25
|
10,000
|
|
|
9/4/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.15
|
10,000
|
|
|
9/3/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.12
|
2,000
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.09
|
2,000
|
|
|
8/28/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.09
|
8,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.05
|
0
|
|
|
8/26/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.05
|
3,000
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.02
|
0
|
|
|
8/22/2014
|
-0.40 / -6.15%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.22
|
2.02
|
9,000
|
|
|
8/21/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
0
|
|
|
8/19/2014
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
1,000
|
|
|
8/18/2014
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.51
|
2.18
|
6,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
0
|
|
|
8/14/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.02
|
2,000
|
|
|
8/13/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.99
|
0
|
|
|