|
Closing price on 9/6/2016
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
33,700 |
| Split-adjusted Price |
5.47 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.55
|
5.47
|
33,700
|
|
|
9/5/2016
|
+0.40 / +3.28%
|
12.30
|
13.30
|
12.30
|
12.60
|
12.46
|
5.38
|
39,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.24
|
5.21
|
28,900
|
|
|
8/31/2016
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.46
|
5.21
|
26,200
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.49
|
5.38
|
22,200
|
|
|
8/29/2016
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.32
|
5.38
|
39,100
|
|
|
8/26/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.52
|
5.34
|
32,400
|
|
|
8/25/2016
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.77
|
5.34
|
29,500
|
|
|
8/24/2016
|
+0.10 / +0.80%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.69
|
5.38
|
49,500
|
|
|
8/23/2016
|
+0.40 / +3.31%
|
12.00
|
13.00
|
11.80
|
12.50
|
12.31
|
5.34
|
88,300
|
|
|
8/22/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.32
|
5.17
|
39,400
|
|
|
8/19/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
5.17
|
57,900
|
|
|
8/18/2016
|
+1.00 / +9.01%
|
11.10
|
12.10
|
11.00
|
12.10
|
11.47
|
5.17
|
122,120
|
|
|
8/17/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
4.74
|
30,900
|
|
|
8/16/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
4.70
|
54,000
|
|
|
8/15/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.97
|
4.70
|
48,600
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.11
|
4.70
|
42,830
|
|
|
8/11/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
4.70
|
21,400
|
|
|
8/10/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.15
|
4.74
|
40,800
|
|
|
8/9/2016
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.90
|
4.78
|
41,300
|
|
|
8/8/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
30,000
|
|
|
8/5/2016
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.87
|
4.70
|
37,053
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.13
|
4.70
|
49,800
|
|
|
8/3/2016
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.05
|
4.70
|
44,600
|
|
|
8/2/2016
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.24
|
4.78
|
91,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.63
|
4.95
|
42,600
|
|
|
7/29/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.64
|
4.95
|
46,400
|
|
|
7/28/2016
|
-0.30 / -2.52%
|
11.60
|
12.20
|
11.60
|
11.60
|
11.62
|
4.95
|
37,200
|
|
|
7/27/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.40
|
11.90
|
12.02
|
5.08
|
50,300
|
|
|
7/26/2016
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.58
|
5.08
|
178,250
|
|
|