|
Closing price on 4/20/2016
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
3.90 |
| Volume |
36,500 |
| Split-adjusted Price |
4.20 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
+0.10 / +2.44%
|
4.20
|
4.30
|
3.90
|
4.20
|
4.05
|
4.20
|
36,500
|
|
|
4/19/2016
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.15
|
4.10
|
76,000
|
|
|
4/15/2016
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
26,100
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.37
|
4.60
|
66,000
|
|
|
4/13/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
64,500
|
|
|
4/12/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
115,420
|
|
|
4/11/2016
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.72
|
4.70
|
131,000
|
|
|
4/8/2016
|
-0.30 / -6.12%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.61
|
4.60
|
127,700
|
|
|
4/7/2016
|
+0.40 / +8.89%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.76
|
4.90
|
214,610
|
|
|
4/6/2016
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.48
|
4.50
|
77,200
|
|
|
4/5/2016
|
+0.30 / +7.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.80
|
4.10
|
73,600
|
|
|
4/4/2016
|
-0.40 / -9.52%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.82
|
3.80
|
123,000
|
|
|
4/1/2016
|
-0.40 / -8.70%
|
4.60
|
4.80
|
4.20
|
4.20
|
4.50
|
4.20
|
362,200
|
|
|
3/31/2016
|
+0.20 / +4.55%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.74
|
4.60
|
420,100
|
|
|
3/30/2016
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.39
|
4.40
|
118,600
|
|
|
3/29/2016
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
213,100
|
|
|
3/28/2016
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
97,300
|
|
|
3/25/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
82,500
|
|
|
3/24/2016
|
+0.10 / +3.13%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.28
|
3.30
|
95,400
|
|
|
3/23/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
17,500
|
|
|
3/22/2016
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.11
|
3.20
|
112,700
|
|
|
3/21/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
24,800
|
|
|
3/18/2016
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
51,710
|
|
|
3/17/2016
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
43,700
|
|
|
3/16/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
41,700
|
|
|
3/15/2016
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
89,400
|
|
|
3/14/2016
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
58,800
|
|
|
3/11/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
50,700
|
|
|
3/10/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
36,200
|
|
|
3/9/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
40,700
|
|
|