|
|
Closing price on 10/19/2017
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
518,900 |
| Split-adjusted Price |
3.83 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.17
|
3.83
|
518,900
|
|
|
10/18/2017
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.07
|
3.75
|
478,151
|
|
|
10/17/2017
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.86
|
3.66
|
206,980
|
|
|
10/16/2017
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.79
|
3.71
|
520,300
|
|
|
10/13/2017
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.64
|
3.58
|
197,845
|
|
|
10/12/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
3.62
|
94,400
|
|
|
10/11/2017
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.75
|
3.62
|
211,830
|
|
|
10/10/2017
|
+0.40 / +4.76%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.68
|
3.66
|
848,935
|
|
|
10/9/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
3.50
|
163,106
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.50
|
80,200
|
|
|
10/5/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
3.50
|
246,600
|
|
|
10/4/2017
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.38
|
3.54
|
269,300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.46
|
300,760
|
|
|
10/2/2017
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.39
|
3.46
|
148,200
|
|
|
9/29/2017
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
3.54
|
164,200
|
|
|
9/28/2017
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
3.50
|
265,001
|
|
|
9/27/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
3.46
|
173,100
|
|
|
9/26/2017
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
3.50
|
335,600
|
|
|
9/25/2017
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.37
|
3.46
|
229,800
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.50
|
245,831
|
|
|
9/21/2017
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
3.50
|
200,900
|
|
|
9/20/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
3.46
|
275,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.54
|
306,800
|
|
|
9/18/2017
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.45
|
3.54
|
416,750
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.46
|
148,139
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.46
|
151,106
|
|
|
9/13/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
3.46
|
125,000
|
|
|
9/12/2017
|
-0.10 / -1.20%
|
7.50
|
8.30
|
7.50
|
8.20
|
8.14
|
3.41
|
288,200
|
|
|
9/11/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
3.46
|
117,087
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
3.54
|
220,307
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|