|
Closing price on 1/4/2019
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
119,800 |
| Split-adjusted Price |
6.18 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
6.34
|
266,000
|
|
|
12/12/2018
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.17
|
6.24
|
315,000
|
|
|
12/11/2018
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.14
|
6.18
|
164,300
|
|
|
12/10/2018
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.39
|
6.39
|
150,300
|
|
|
12/7/2018
|
+0.30 / +2.46%
|
12.10
|
12.60
|
11.90
|
12.50
|
12.39
|
6.44
|
228,600
|
|
|
12/6/2018
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.80
|
12.20
|
11.99
|
6.29
|
170,200
|
|
|
12/5/2018
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.24
|
6.39
|
64,300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.33
|
6.44
|
66,100
|
|
|
12/3/2018
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.17
|
6.44
|
184,800
|
|
|
11/30/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.74
|
6.18
|
96,600
|
|
|
11/29/2018
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.95
|
6.24
|
76,600
|
|
|
11/28/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.88
|
6.08
|
118,800
|
|
|
11/27/2018
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
6.18
|
79,450
|
|
|
11/26/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.72
|
6.08
|
106,300
|
|
|
11/23/2018
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.83
|
6.13
|
137,700
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.64
|
6.08
|
56,900
|
|
|