|
Closing price on 9/7/2015
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
109,600 |
| Split-adjusted Price |
3.88 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.04
|
3.88
|
109,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.04
|
3.70
|
122,100
|
|
|
9/3/2015
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.97
|
3.70
|
206,100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.91
|
3.62
|
106,100
|
|
|
8/31/2015
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.03
|
3.62
|
116,300
|
|
|
8/28/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
3.73
|
103,000
|
|
|
8/27/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
3.70
|
111,000
|
|
|
8/26/2015
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.69
|
3.62
|
117,300
|
|
|
8/25/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
3.51
|
107,000
|
|
|
8/24/2015
|
-1.00 / -9.52%
|
10.30
|
10.40
|
9.50
|
9.50
|
9.93
|
3.51
|
111,400
|
|
|
8/21/2015
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.61
|
3.88
|
111,000
|
|
|
8/20/2015
|
+0.80 / +8.08%
|
9.90
|
10.70
|
9.80
|
10.70
|
9.88
|
3.96
|
128,200
|
|
|
8/19/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
3.66
|
102,400
|
|
|
8/18/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.88
|
3.70
|
115,500
|
|
|
8/17/2015
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.99
|
3.66
|
103,000
|
|
|
8/14/2015
|
+0.30 / +3.09%
|
10.10
|
10.20
|
9.10
|
10.00
|
9.98
|
3.70
|
106,000
|
|
|
8/13/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
3.59
|
111,000
|
|
|
8/12/2015
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.50
|
9.90
|
10.01
|
3.66
|
104,900
|
|
|
8/11/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.30
|
3.73
|
111,000
|
|
|
8/10/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.70
|
10.30
|
10.21
|
3.81
|
102,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.90
|
10.30
|
10.22
|
3.81
|
101,200
|
|
|
8/6/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
9.80
|
10.30
|
10.25
|
3.81
|
116,000
|
|
|
8/5/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
3.85
|
114,200
|
|
|
8/4/2015
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.09
|
3.77
|
103,400
|
|
|
8/3/2015
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.91
|
3.66
|
78,000
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.08
|
3.73
|
91,306
|
|
|
7/30/2015
|
+0.70 / +7.45%
|
9.50
|
10.10
|
8.80
|
10.10
|
9.76
|
3.73
|
90,100
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
3.48
|
45,000
|
|
|
7/28/2015
|
-0.60 / -6.00%
|
9.90
|
10.00
|
9.40
|
9.40
|
10.00
|
3.48
|
40,600
|
|
|
7/27/2015
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.20
|
10.00
|
9.49
|
3.70
|
92,100
|
|
|