|
|
Closing price on 10/3/2019
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
216,400 |
| Split-adjusted Price |
9.05 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.87
|
9.05
|
216,400
|
|
|
10/2/2019
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.08
|
9.16
|
351,650
|
|
|
10/1/2019
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.18
|
9.32
|
164,600
|
|
|
9/30/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.15
|
9.27
|
125,200
|
|
|
9/27/2019
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.29
|
9.32
|
381,100
|
|
|
9/26/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
9.21
|
311,500
|
|
|
9/25/2019
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.85
|
9.16
|
126,500
|
|
|
9/24/2019
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.84
|
9.11
|
172,500
|
|
|
9/23/2019
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.91
|
9.05
|
300,200
|
|
|
9/20/2019
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.91
|
9.05
|
202,800
|
|
|
9/19/2019
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
9.16
|
163,400
|
|
|
9/18/2019
|
+0.30 / +1.79%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.04
|
9.21
|
349,110
|
|
|
9/17/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
9.05
|
180,800
|
|
|
9/16/2019
|
-0.30 / -1.75%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.81
|
9.05
|
706,500
|
|
|
9/13/2019
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.96
|
9.21
|
419,800
|
|
|
9/12/2019
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.74
|
9.05
|
314,600
|
|
|
9/11/2019
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.61
|
8.94
|
124,800
|
|
|
9/10/2019
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.49
|
8.84
|
1,017,900
|
|
|
9/9/2019
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.80
|
16.80
|
17.00
|
9.05
|
261,000
|
|
|
9/6/2019
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.16
|
9.32
|
109,300
|
|
|
9/5/2019
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.10
|
17.11
|
9.21
|
284,600
|
|
|
9/4/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.40
|
17.10
|
16.78
|
9.21
|
1,122,500
|
|
|
9/3/2019
|
-0.80 / -4.47%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.41
|
9.21
|
915,600
|
|
|
8/30/2019
|
-0.60 / -3.24%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.17
|
9.64
|
839,700
|
|
|
8/29/2019
|
-0.50 / -2.63%
|
19.10
|
19.20
|
18.30
|
18.50
|
18.69
|
9.97
|
941,100
|
|
|
8/28/2019
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.97
|
10.24
|
480,100
|
|
|
8/27/2019
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
18.80
|
18.97
|
10.13
|
646,300
|
|
|
8/26/2019
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.66
|
10.13
|
286,700
|
|
|
8/23/2019
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.76
|
10.13
|
318,800
|
|
|
8/22/2019
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.78
|
10.13
|
292,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|