|
|
Closing price on 10/21/2020
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.20 |
| Volume |
322,500 |
| Split-adjusted Price |
12.76 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.29
|
12.76
|
322,500
|
|
|
10/20/2020
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.32
|
12.83
|
223,100
|
|
|
10/19/2020
|
+0.10 / +0.54%
|
18.50
|
18.70
|
16.80
|
18.50
|
18.44
|
12.97
|
364,520
|
|
|
10/16/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
18.40
|
18.34
|
12.90
|
533,400
|
|
|
10/15/2020
|
-0.60 / -3.16%
|
18.80
|
19.00
|
18.30
|
18.40
|
18.64
|
12.90
|
855,000
|
|
|
10/14/2020
|
-0.40 / -2.06%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.17
|
13.32
|
711,000
|
|
|
10/13/2020
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.00
|
19.40
|
19.33
|
13.60
|
545,430
|
|
|
10/12/2020
|
-0.40 / -2.02%
|
19.90
|
20.60
|
19.20
|
19.40
|
19.98
|
13.60
|
1,139,370
|
|
|
10/9/2020
|
+1.70 / +9.39%
|
18.50
|
19.90
|
18.50
|
19.80
|
19.63
|
13.88
|
2,289,700
|
|
|
10/8/2020
|
-0.30 / -1.63%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.22
|
12.69
|
397,000
|
|
|
10/7/2020
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.43
|
12.90
|
412,300
|
|
|
10/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.51
|
13.04
|
353,600
|
|
|
10/5/2020
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.45
|
13.04
|
537,800
|
|
|
10/2/2020
|
-0.20 / -1.07%
|
19.00
|
19.00
|
17.60
|
18.50
|
18.30
|
12.97
|
865,200
|
|
|
10/1/2020
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.30
|
18.70
|
18.52
|
13.11
|
699,395
|
|
|
9/30/2020
|
+1.10 / +6.32%
|
17.50
|
18.50
|
17.40
|
18.50
|
17.90
|
12.97
|
1,418,400
|
|
|
9/29/2020
|
+0.70 / +4.19%
|
16.90
|
17.50
|
16.60
|
17.40
|
17.20
|
12.19
|
1,781,260
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.76
|
11.70
|
373,800
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
11.70
|
287,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.60
|
11.70
|
183,000
|
|
|
9/23/2020
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.52
|
11.70
|
269,400
|
|
|
9/22/2020
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.63
|
11.56
|
426,200
|
|
|
9/21/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.81
|
11.77
|
203,900
|
|
|
9/18/2020
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.88
|
11.91
|
140,400
|
|
|
9/17/2020
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.76
|
11.84
|
260,100
|
|
|
9/16/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.74
|
11.77
|
175,100
|
|
|
9/15/2020
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.51
|
11.70
|
244,510
|
|
|
9/14/2020
|
+0.70 / +4.43%
|
17.30
|
17.30
|
15.70
|
16.50
|
16.07
|
11.56
|
520,600
|
|
|
9/11/2020
|
-0.10 / -0.63%
|
17.40
|
17.40
|
15.70
|
15.80
|
15.71
|
11.07
|
339,000
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.77
|
11.14
|
149,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|