|
Closing price on 5/24/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
15,400 |
| Split-adjusted Price |
3.50 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
15,400
|
|
|
5/23/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.33
|
3.50
|
16,400
|
|
|
5/20/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
38,600
|
|
|
5/19/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
110,700
|
|
|
5/18/2016
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.51
|
3.60
|
34,500
|
|
|
5/17/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.80
|
3.70
|
56,900
|
|
|
5/16/2016
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.50
|
3.80
|
3.74
|
3.80
|
14,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.62
|
3.80
|
70,400
|
|
|
5/12/2016
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
94,500
|
|
|
5/11/2016
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
47,200
|
|
|
5/10/2016
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
83,300
|
|
|
5/9/2016
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.67
|
3.70
|
15,400
|
|
|
5/6/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
3.40
|
14,500
|
|
|
5/5/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
34,700
|
|
|
5/4/2016
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
44,300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.75
|
3.90
|
22,100
|
|
|
4/28/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
10,500
|
|
|
4/27/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.92
|
4.00
|
25,000
|
|
|
4/26/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
35,800
|
|
|
4/25/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
20,100
|
|
|
4/22/2016
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.71
|
3.80
|
116,700
|
|
|
4/21/2016
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.85
|
3.90
|
85,900
|
|
|
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
|
|
|