Closing price on 7/22/2016
|
|
Open |
12.40 |
High |
12.50 |
Low |
12.30 |
Volume |
11,300 |
Split-adjusted Price |
6.08 |
|
|
ND2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2016
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.33
|
6.08
|
11,300
|
|
7/21/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.99
|
1,100
|
|
7/20/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.94
|
1,100
|
|
7/19/2016
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.94
|
7,700
|
|
7/18/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
21,200
|
|
7/15/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
21,500
|
|
7/14/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
18,100
|
|
7/13/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
5,800
|
|
7/12/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
2,000
|
|
7/11/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
13,100
|
|
7/8/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.89
|
0
|
|
7/7/2016
|
+0.10 / +0.83%
|
13.80
|
13.80
|
12.10
|
12.10
|
12.13
|
5.89
|
10,000
|
|
7/6/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
12,000
|
|
7/5/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
7/4/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
7/1/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.98
|
5.74
|
13,900
|
|
6/30/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
6/29/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
6/28/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
6/27/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
0
|
|
6/24/2016
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.84
|
1,100
|
|
6/23/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.14
|
5.40
|
2,300
|
|
6/22/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.45
|
0
|
|
6/21/2016
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.17
|
5.45
|
8,500
|
|
6/20/2016
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.06
|
5.35
|
800
|
|
6/17/2016
|
-0.40 / -3.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
5.45
|
2,000
|
|
6/16/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.79
|
5.64
|
3,600
|
|
6/15/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.74
|
2,900
|
|
6/14/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.69
|
2,100
|
|
6/13/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.69
|
0
|
|
|