|
Closing price on 8/24/2017
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
21.10 |
| Volume |
1,500 |
| Split-adjusted Price |
11.34 |
|
|
ND2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.23
|
11.34
|
1,500
|
|
|
8/23/2017
|
+0.30 / +1.43%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.24
|
11.34
|
2,800
|
|
|
8/22/2017
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.00
|
21.62
|
11.18
|
6,500
|
|
|
8/21/2017
|
-2.80 / -11.76%
|
21.40
|
22.00
|
21.00
|
21.00
|
21.80
|
11.18
|
6,500
|
|
|
8/18/2017
|
-2.10 / -8.90%
|
23.90
|
23.90
|
21.20
|
21.50
|
23.77
|
11.44
|
15,700
|
|
|
8/17/2017
|
+2.60 / +12.38%
|
21.00
|
23.60
|
21.00
|
23.60
|
23.51
|
12.56
|
54,800
|
|
|
8/16/2017
|
-3.00 / -12.50%
|
25.50
|
25.50
|
21.00
|
21.00
|
21.41
|
11.18
|
1,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
20.90
|
24.20
|
20.90
|
24.00
|
23.76
|
12.77
|
8,800
|
|
|
8/14/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.77
|
0
|
|
|
8/11/2017
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.02
|
12.88
|
3,645,500
|
|
|
8/10/2017
|
+1.00 / +4.35%
|
23.00
|
24.50
|
23.00
|
24.00
|
23.98
|
12.77
|
31,700
|
|
|
8/9/2017
|
-0.20 / -0.86%
|
19.70
|
23.00
|
19.70
|
23.00
|
22.99
|
12.24
|
44,600
|
|
|
8/8/2017
|
+1.20 / +5.45%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.75
|
12.35
|
59,900
|
|
|
8/7/2017
|
+2.30 / +11.68%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.58
|
11.71
|
13,820
|
|
|
8/4/2017
|
+0.50 / +2.56%
|
18.10
|
20.00
|
18.10
|
20.00
|
19.66
|
10.64
|
7,500
|
|
|
8/3/2017
|
+1.90 / +10.80%
|
17.10
|
19.70
|
17.10
|
19.50
|
18.11
|
10.38
|
3,200
|
|
|
8/2/2017
|
-1.70 / -8.81%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.59
|
9.37
|
1,300
|
|
|
8/1/2017
|
-1.70 / -8.10%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.27
|
500
|
|
|
7/31/2017
|
+0.10 / +0.48%
|
17.80
|
23.90
|
17.80
|
21.00
|
20.92
|
11.18
|
8,700
|
|
|
7/28/2017
|
-0.10 / -0.47%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.93
|
11.18
|
8,200
|
|
|
7/27/2017
|
+1.50 / +7.65%
|
19.50
|
21.10
|
19.50
|
21.10
|
20.19
|
11.23
|
10,200
|
|
|
7/26/2017
|
+0.60 / +3.16%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.52
|
10.43
|
5,000
|
|
|
7/25/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.11
|
11,300
|
|
|
7/24/2017
|
-0.20 / -1.04%
|
17.00
|
19.10
|
17.00
|
19.00
|
17.27
|
10.11
|
2,300
|
|
|
7/21/2017
|
-0.20 / -1.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.22
|
5,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.32
|
2,000
|
|
|
7/19/2017
|
+1.40 / +7.78%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.32
|
100
|
|
|
7/18/2017
|
-1.10 / -5.76%
|
18.00
|
19.40
|
18.00
|
18.00
|
18.47
|
9.58
|
300
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.16
|
0
|
|
|
7/14/2017
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.12
|
10.16
|
13,000
|
|
|