|
Closing price on 5/29/2017
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
171,700 |
| Split-adjusted Price |
9.70 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.80 / +8.99%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.68
|
9.70
|
171,700
|
|
|
5/26/2017
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.59
|
8.90
|
190,800
|
|
|
5/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.94
|
8.10
|
249,200
|
|
|
5/24/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.30
|
8.00
|
7.72
|
8.00
|
313,300
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
7.30
|
8.10
|
8.50
|
8.10
|
690,600
|
|
|
5/22/2017
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
148,500
|
|
|
5/19/2017
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.37
|
7.40
|
287,100
|
|
|
5/18/2017
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.58
|
6.80
|
471,900
|
|
|
5/17/2017
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.19
|
6.20
|
487,300
|
|
|
5/16/2017
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
14,300
|
|
|
5/15/2017
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
55,700
|
|
|
5/12/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.74
|
4.80
|
263,300
|
|
|
5/11/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.56
|
4.70
|
182,200
|
|
|
5/10/2017
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.44
|
4.60
|
310,200
|
|
|
5/9/2017
|
+0.20 / +4.55%
|
4.70
|
4.80
|
4.10
|
4.60
|
4.48
|
4.60
|
403,610
|
|
|
5/8/2017
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
156,300
|
|
|
5/5/2017
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.93
|
4.00
|
155,010
|
|
|
5/4/2017
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
353,000
|
|
|
5/3/2017
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.10
|
3.40
|
167,100
|
|
|
4/28/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
87,900
|
|
|
4/27/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.10
|
2.90
|
76,200
|
|
|
4/26/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
88,200
|
|
|
4/25/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
64,000
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
115,200
|
|
|
4/21/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
27,100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
95,200
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
123,100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.72
|
2.80
|
23,700
|
|
|
4/17/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
173,500
|
|
|
4/14/2017
|
+0.10 / +3.85%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
30,300
|
|
|