|
Closing price on 10/19/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
25,900 |
| Split-adjusted Price |
8.00 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.92
|
8.00
|
25,900
|
|
|
10/18/2017
|
+0.10 / +1.23%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.12
|
8.20
|
49,800
|
|
|
10/17/2017
|
+0.40 / +5.19%
|
7.70
|
8.40
|
7.30
|
8.10
|
8.23
|
8.10
|
87,850
|
|
|
10/16/2017
|
-0.80 / -9.41%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.87
|
7.70
|
208,400
|
|
|
10/13/2017
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.20
|
8.50
|
8.48
|
8.50
|
146,500
|
|
|
10/12/2017
|
+0.70 / +8.64%
|
8.90
|
8.90
|
8.30
|
8.80
|
8.84
|
8.80
|
238,700
|
|
|
10/11/2017
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.05
|
8.10
|
136,900
|
|
|
10/10/2017
|
+0.60 / +8.82%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.32
|
7.40
|
125,310
|
|
|
10/9/2017
|
+0.30 / +4.62%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.68
|
6.80
|
141,300
|
|
|
10/6/2017
|
-0.70 / -9.72%
|
7.00
|
7.30
|
6.50
|
6.50
|
6.73
|
6.50
|
158,400
|
|
|
10/5/2017
|
-0.80 / -10.00%
|
7.20
|
7.80
|
7.20
|
7.20
|
7.30
|
7.20
|
469,900
|
|
|
10/4/2017
|
-0.80 / -9.09%
|
8.70
|
9.00
|
8.00
|
8.00
|
8.07
|
8.00
|
192,110
|
|
|
10/3/2017
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.50
|
8.80
|
8.78
|
8.80
|
96,400
|
|
|
10/2/2017
|
+0.80 / +9.88%
|
8.10
|
8.90
|
7.40
|
8.90
|
8.69
|
8.90
|
209,400
|
|
|
9/29/2017
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.26
|
8.10
|
189,920
|
|
|
9/28/2017
|
-0.90 / -9.09%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.02
|
9.00
|
757,900
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.00
|
10.20
|
9.00
|
9.90
|
9.23
|
9.90
|
371,000
|
|
|
9/26/2017
|
-1.00 / -9.17%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.93
|
9.90
|
234,600
|
|
|
9/25/2017
|
+0.10 / +0.93%
|
9.80
|
11.50
|
9.80
|
10.90
|
9.92
|
10.90
|
435,800
|
|
|
9/22/2017
|
-1.10 / -9.24%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.00
|
10.80
|
226,000
|
|
|
9/21/2017
|
-0.80 / -6.30%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.54
|
11.90
|
450,000
|
|
|
9/20/2017
|
-0.20 / -1.55%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.38
|
12.70
|
48,000
|
|
|
9/19/2017
|
-0.20 / -1.53%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.84
|
12.90
|
141,000
|
|
|
9/18/2017
|
+1.00 / +8.26%
|
12.00
|
13.30
|
11.50
|
13.10
|
12.85
|
13.10
|
187,400
|
|
|
9/15/2017
|
-0.20 / -1.63%
|
11.10
|
12.60
|
11.10
|
12.10
|
11.54
|
12.10
|
125,100
|
|
|
9/14/2017
|
+0.40 / +3.36%
|
11.00
|
12.50
|
11.00
|
12.30
|
11.85
|
12.30
|
269,700
|
|
|
9/13/2017
|
-1.30 / -9.85%
|
12.40
|
13.10
|
11.90
|
11.90
|
12.13
|
11.90
|
144,200
|
|
|
9/12/2017
|
-0.10 / -0.75%
|
12.50
|
13.30
|
12.30
|
13.20
|
12.93
|
13.20
|
105,300
|
|
|
9/11/2017
|
-0.50 / -3.62%
|
12.60
|
13.70
|
12.60
|
13.30
|
12.80
|
13.30
|
261,900
|
|
|
9/8/2017
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.69
|
13.80
|
175,400
|
|
|