|
Closing price on 9/3/2015
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
55,300 |
| Split-adjusted Price |
3.10 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
55,300
|
|
|
9/1/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
30,900
|
|
|
8/31/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
28,800
|
|
|
8/28/2015
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.21
|
3.10
|
12,200
|
|
|
8/27/2015
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.08
|
3.30
|
85,000
|
|
|
8/26/2015
|
0.00 / 0.00%
|
2.80
|
3.30
|
2.80
|
3.10
|
3.09
|
3.10
|
76,400
|
|
|
8/25/2015
|
-0.30 / -8.82%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.11
|
3.10
|
74,500
|
|
|
8/24/2015
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
64,100
|
|
|
8/21/2015
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
85,700
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
59,800
|
|
|
8/19/2015
|
-0.20 / -4.88%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.76
|
3.90
|
11,600
|
|
|
8/18/2015
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.99
|
4.10
|
7,500
|
|
|
8/17/2015
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
8/14/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.98
|
4.10
|
25,100
|
|
|
8/13/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
22,200
|
|
|
8/12/2015
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
4.20
|
62,400
|
|
|
8/11/2015
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
30,600
|
|
|
8/10/2015
|
-0.20 / -4.35%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
32,700
|
|
|
8/7/2015
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.52
|
4.60
|
55,200
|
|
|
8/6/2015
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.42
|
4.30
|
35,600
|
|
|
8/5/2015
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.48
|
4.50
|
42,800
|
|
|
8/4/2015
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
4.30
|
52,600
|
|
|
8/3/2015
|
-0.30 / -6.25%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.53
|
4.50
|
46,100
|
|
|
7/31/2015
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.74
|
4.80
|
131,500
|
|
|
7/30/2015
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
63,200
|
|
|
7/29/2015
|
-0.50 / -10.00%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.60
|
4.50
|
147,010
|
|
|
7/28/2015
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.20
|
5.00
|
35,900
|
|
|
7/27/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
39,300
|
|
|
7/24/2015
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
32,600
|
|
|
7/23/2015
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.45
|
5.30
|
30,600
|
|
|