|
Closing price on 10/25/2018
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
13.00 |
| Volume |
166,900 |
| Split-adjusted Price |
6.84 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
+0.40 / +2.88%
|
13.50
|
14.30
|
13.00
|
14.30
|
13.74
|
6.84
|
166,900
|
|
|
10/24/2018
|
-1.00 / -6.71%
|
14.80
|
14.80
|
13.60
|
13.90
|
14.01
|
6.64
|
518,000
|
|
|
10/23/2018
|
-0.80 / -5.10%
|
15.50
|
15.50
|
14.20
|
14.90
|
14.73
|
7.12
|
430,600
|
|
|
10/22/2018
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.20
|
15.70
|
15.53
|
7.51
|
274,800
|
|
|
10/19/2018
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.10
|
15.70
|
15.55
|
7.51
|
437,900
|
|
|
10/18/2018
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.00
|
15.40
|
15.27
|
7.36
|
396,605
|
|
|
10/17/2018
|
-0.20 / -1.29%
|
15.60
|
15.80
|
15.30
|
15.30
|
15.49
|
7.31
|
199,480
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.53
|
7.41
|
212,100
|
|
|
10/15/2018
|
-0.40 / -2.52%
|
15.80
|
16.00
|
15.40
|
15.50
|
15.60
|
7.41
|
225,800
|
|
|
10/12/2018
|
+0.80 / +5.30%
|
15.10
|
16.10
|
15.00
|
15.90
|
15.48
|
7.60
|
248,900
|
|
|
10/11/2018
|
-1.00 / -6.21%
|
15.60
|
15.70
|
15.00
|
15.10
|
15.35
|
7.22
|
462,300
|
|
|
10/10/2018
|
+0.50 / +3.21%
|
15.70
|
16.20
|
15.60
|
16.10
|
15.88
|
7.70
|
438,100
|
|
|
10/9/2018
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.68
|
7.46
|
135,000
|
|
|
10/8/2018
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.89
|
7.55
|
358,200
|
|
|
10/5/2018
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.80
|
16.20
|
16.01
|
7.74
|
363,200
|
|
|
10/4/2018
|
+0.90 / +5.84%
|
15.50
|
16.40
|
15.50
|
16.30
|
16.02
|
7.79
|
634,260
|
|
|
10/3/2018
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.40
|
7.36
|
274,200
|
|
|
10/2/2018
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.63
|
7.36
|
552,460
|
|
|
10/1/2018
|
+0.20 / +1.29%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.90
|
7.51
|
987,800
|
|
|
9/28/2018
|
-0.30 / -1.90%
|
15.90
|
16.20
|
15.40
|
15.50
|
15.69
|
7.41
|
528,915
|
|
|
9/27/2018
|
+1.20 / +8.22%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.09
|
7.55
|
928,200
|
|
|
9/26/2018
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.35
|
6.98
|
390,200
|
|
|
9/25/2018
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.22
|
6.84
|
272,900
|
|
|
9/24/2018
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.18
|
6.74
|
428,150
|
|
|
9/21/2018
|
-0.20 / -1.37%
|
14.60
|
14.80
|
14.20
|
14.40
|
14.44
|
6.88
|
468,500
|
|
|
9/20/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.62
|
6.98
|
336,100
|
|
|
9/19/2018
|
-0.10 / -0.68%
|
14.70
|
15.10
|
14.60
|
14.60
|
14.81
|
6.98
|
525,500
|
|
|
9/18/2018
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.51
|
7.03
|
380,600
|
|
|
9/17/2018
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.41
|
6.93
|
340,200
|
|
|
9/14/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.60
|
7.03
|
206,350
|
|
|