|
Closing price on 6/30/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
40,100 |
| Split-adjusted Price |
3.88 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2016
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.56
|
3.88
|
40,100
|
|
|
6/29/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.72
|
3.99
|
21,600
|
|
|
6/28/2016
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
4.07
|
27,600
|
|
|
6/27/2016
|
+0.70 / +6.54%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.64
|
4.25
|
25,300
|
|
|
6/24/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.10
|
10.70
|
10.66
|
3.99
|
79,810
|
|
|
6/23/2016
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.03
|
50,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
11.00
|
10.76
|
4.10
|
59,200
|
|
|
6/21/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.78
|
4.10
|
53,200
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.63
|
4.07
|
77,400
|
|
|
6/17/2016
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.40
|
10.90
|
10.79
|
4.07
|
61,400
|
|
|
6/16/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.50
|
11.20
|
11.11
|
4.18
|
40,800
|
|
|
6/15/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.26
|
4.21
|
50,900
|
|
|
6/14/2016
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.74
|
4.21
|
74,800
|
|
|
6/13/2016
|
+0.80 / +8.08%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.34
|
3.99
|
134,448
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
3.69
|
97,200
|
|
|
6/9/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
3.69
|
65,400
|
|
|
6/8/2016
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.73
|
3.62
|
120,800
|
|
|
6/7/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
3.54
|
45,400
|
|
|
6/6/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.43
|
43,300
|
|
|
6/3/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
3.39
|
73,000
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
3.32
|
36,000
|
|
|
6/1/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
3.32
|
48,400
|
|
|
5/31/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
3.36
|
47,200
|
|
|
5/30/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.99
|
3.32
|
37,600
|
|
|
5/27/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.90
|
3.36
|
40,700
|
|
|
5/26/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.01
|
3.32
|
74,100
|
|
|
5/25/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
3.36
|
32,100
|
|
|
5/24/2016
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.96
|
3.39
|
63,200
|
|
|
5/23/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.99
|
3.28
|
31,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.32
|
47,100
|
|
|