|
|
Closing price on 10/16/2013
|
|
| Open |
7.90 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
244,630 |
| Split-adjusted Price |
1.63 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2013
|
+0.20 / +2.50%
|
7.90
|
8.40
|
7.70
|
8.20
|
7.95
|
1.63
|
244,630
|
|
|
10/15/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.50
|
8.00
|
7.88
|
1.59
|
127,530
|
|
|
10/14/2013
|
+0.50 / +6.67%
|
8.00
|
8.20
|
7.50
|
8.00
|
7.76
|
1.59
|
297,210
|
|
|
10/11/2013
|
+0.60 / +8.70%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.15
|
1.49
|
167,200
|
|
|
10/10/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.95
|
1.37
|
148,500
|
|
|
10/9/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.85
|
1.39
|
125,000
|
|
|
10/8/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.80
|
1.37
|
174,565
|
|
|
10/7/2013
|
+0.10 / +1.52%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.70
|
1.33
|
119,512
|
|
|
10/4/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
1.31
|
105,000
|
|
|
10/3/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.74
|
1.33
|
133,600
|
|
|
10/2/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.77
|
1.35
|
106,000
|
|
|
10/1/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.78
|
1.33
|
298,000
|
|
|
9/30/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
1.37
|
84,600
|
|
|
9/27/2013
|
-0.10 / -1.45%
|
7.20
|
7.30
|
6.70
|
6.80
|
7.04
|
1.35
|
68,000
|
|
|
9/26/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.75
|
1.37
|
288,400
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.64
|
1.35
|
87,700
|
|
|
9/24/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.73
|
1.35
|
270,100
|
|
|
9/23/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.39
|
1.33
|
65,800
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.35
|
1.25
|
75,200
|
|
|
9/19/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.25
|
1.25
|
81,000
|
|
|
9/18/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
1.23
|
71,700
|
|
|
9/17/2013
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
1.27
|
96,900
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.41
|
1.25
|
72,000
|
|
|
9/13/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
1.25
|
94,500
|
|
|
9/12/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
1.27
|
75,600
|
|
|
9/11/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
1.31
|
91,100
|
|
|
9/10/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.61
|
1.29
|
77,800
|
|
|
9/9/2013
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.56
|
1.33
|
83,100
|
|
|
9/6/2013
|
-0.40 / -5.80%
|
6.90
|
7.10
|
6.40
|
6.50
|
6.79
|
1.29
|
113,200
|
|
|
9/5/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.74
|
1.37
|
64,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|