|
Closing price on 1/2/2018
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
75,800 |
| Split-adjusted Price |
3.90 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.88
|
3.90
|
75,800
|
|
|
12/29/2017
|
-0.30 / -7.69%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
156,500
|
|
|
12/28/2017
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
158,100
|
|
|
12/27/2017
|
-0.40 / -8.89%
|
4.80
|
4.80
|
4.10
|
4.10
|
4.27
|
4.10
|
274,099
|
|
|
12/26/2017
|
+0.40 / +9.76%
|
3.70
|
4.50
|
3.70
|
4.50
|
4.05
|
4.50
|
1,225,800
|
|
|
12/25/2017
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
6,500
|
|
|
12/22/2017
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
145,100
|
|
|
12/21/2017
|
-0.50 / -9.09%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.02
|
5.00
|
105,600
|
|
|
12/20/2017
|
-0.60 / -9.84%
|
6.10
|
6.30
|
5.50
|
5.50
|
5.63
|
5.50
|
615,770
|
|
|
12/19/2017
|
-0.30 / -4.69%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.37
|
6.10
|
286,900
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.52
|
6.40
|
269,000
|
|
|
12/15/2017
|
-0.40 / -5.88%
|
6.80
|
6.90
|
6.40
|
6.40
|
6.59
|
6.40
|
300,700
|
|
|
12/14/2017
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.74
|
6.80
|
155,900
|
|
|
12/13/2017
|
-0.50 / -6.76%
|
7.20
|
7.40
|
6.70
|
6.90
|
6.96
|
6.90
|
262,540
|
|
|
12/12/2017
|
-0.10 / -1.33%
|
7.50
|
8.10
|
6.80
|
7.40
|
7.45
|
7.40
|
385,280
|
|
|
12/11/2017
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.26
|
7.50
|
559,150
|
|
|
12/8/2017
|
+0.30 / +4.55%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.81
|
6.90
|
313,000
|
|
|
12/7/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
6.60
|
86,600
|
|
|
12/6/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.50
|
106,910
|
|
|
12/5/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
165,100
|
|
|
12/4/2017
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.72
|
6.60
|
73,110
|
|
|
12/1/2017
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.70
|
6.80
|
99,800
|
|
|
11/30/2017
|
-0.10 / -1.49%
|
6.60
|
7.00
|
6.40
|
6.60
|
6.63
|
6.60
|
131,700
|
|
|
11/29/2017
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.61
|
6.70
|
105,160
|
|
|
11/28/2017
|
-0.30 / -4.23%
|
7.10
|
7.70
|
6.80
|
6.80
|
7.14
|
6.80
|
247,200
|
|
|
11/27/2017
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.06
|
7.10
|
212,840
|
|
|
11/24/2017
|
-0.70 / -9.72%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.55
|
6.50
|
956,010
|
|
|
11/23/2017
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.31
|
7.20
|
375,220
|
|
|
11/22/2017
|
-0.80 / -9.20%
|
8.50
|
8.80
|
7.90
|
7.90
|
8.18
|
7.90
|
592,010
|
|
|
11/21/2017
|
-0.70 / -7.45%
|
10.30
|
10.30
|
8.50
|
8.70
|
9.11
|
8.70
|
234,310
|
|
|