|
Closing price on 1/30/2018
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
262,200 |
| Split-adjusted Price |
4.83 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.41
|
4.83
|
262,200
|
|
|
1/29/2018
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.19
|
4.79
|
401,063
|
|
|
1/26/2018
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.27
|
4.66
|
399,880
|
|
|
1/25/2018
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.50
|
4.71
|
371,830
|
|
|
1/24/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
4.83
|
156,900
|
|
|
1/23/2018
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.73
|
4.87
|
276,506
|
|
|
1/22/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.64
|
4.83
|
338,701
|
|
|
1/19/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.47
|
4.83
|
313,160
|
|
|
1/18/2018
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.60
|
4.83
|
744,350
|
|
|
1/17/2018
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.90
|
4.96
|
770,860
|
|
|
1/16/2018
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.83
|
4.91
|
631,210
|
|
|
1/15/2018
|
+0.60 / +5.31%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.95
|
4.96
|
819,346
|
|
|
1/12/2018
|
+0.60 / +5.61%
|
10.70
|
11.70
|
10.70
|
11.30
|
11.39
|
4.71
|
746,860
|
|
|
1/11/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.64
|
4.46
|
297,300
|
|
|
1/10/2018
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.64
|
4.41
|
597,846
|
|
|
1/9/2018
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.54
|
4.37
|
505,800
|
|
|
1/8/2018
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.51
|
4.37
|
391,933
|
|
|
1/5/2018
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.69
|
4.41
|
252,300
|
|
|
1/4/2018
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
4.50
|
543,500
|
|
|
1/3/2018
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.95
|
4.58
|
286,500
|
|
|
1/2/2018
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.02
|
4.58
|
298,560
|
|
|
12/29/2017
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
4.46
|
231,500
|
|
|
12/28/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.65
|
4.50
|
225,300
|
|
|
12/27/2017
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.37
|
4.41
|
518,900
|
|
|
12/26/2017
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
4.29
|
300,320
|
|
|
12/25/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.54
|
4.37
|
240,340
|
|
|
12/22/2017
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.69
|
4.46
|
345,401
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.49
|
4.41
|
353,750
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
4.41
|
524,366
|
|
|
12/19/2017
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.72
|
4.41
|
574,100
|
|
|