|
Closing price on 1/28/2019
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
59,300 |
| Split-adjusted Price |
5.93 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
5.93
|
59,300
|
|
|
1/25/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.26
|
5.93
|
292,600
|
|
|
1/24/2019
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
5.88
|
191,300
|
|
|
1/23/2019
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.46
|
5.93
|
181,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.60
|
6.03
|
157,600
|
|
|
1/21/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.64
|
6.03
|
60,500
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.77
|
6.08
|
29,100
|
|
|
1/17/2019
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.66
|
6.08
|
85,830
|
|
|
1/16/2019
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
5.98
|
34,700
|
|
|
1/15/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.75
|
6.08
|
98,200
|
|
|
1/14/2019
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
6.13
|
56,900
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.86
|
6.18
|
53,500
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.77
|
6.18
|
39,100
|
|
|
1/9/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.98
|
6.18
|
74,600
|
|
|
1/8/2019
|
-0.30 / -2.44%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.93
|
6.18
|
119,000
|
|
|
1/7/2019
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.96
|
6.34
|
115,600
|
|
|
1/4/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.86
|
6.18
|
119,800
|
|
|
1/3/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.73
|
6.08
|
187,900
|
|
|
1/2/2019
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.76
|
6.13
|
123,100
|
|
|
12/28/2018
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.78
|
6.03
|
74,400
|
|
|
12/27/2018
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.89
|
6.13
|
84,500
|
|
|
12/26/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.20
|
12.17
|
6.29
|
160,600
|
|
|
12/25/2018
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.40
|
12.20
|
11.73
|
6.29
|
160,400
|
|
|
12/24/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.60
|
12.20
|
11.93
|
6.29
|
257,442
|
|
|
12/21/2018
|
+0.60 / +5.04%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.19
|
6.44
|
148,700
|
|
|
12/20/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.86
|
6.13
|
63,100
|
|
|
12/19/2018
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.82
|
6.18
|
153,500
|
|
|
12/18/2018
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.64
|
6.03
|
160,500
|
|
|
12/17/2018
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.99
|
6.08
|
267,500
|
|
|
12/14/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.15
|
6.29
|
107,900
|
|
|