|
|
Closing price on 10/4/2017
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
269,300 |
| Split-adjusted Price |
3.54 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
3.54
|
227,300
|
|
|
9/6/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
3.54
|
186,940
|
|
|
9/5/2017
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
3.50
|
136,500
|
|
|
9/1/2017
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.42
|
3.54
|
343,323
|
|
|
8/31/2017
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
3.46
|
384,300
|
|
|
8/30/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.41
|
107,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
3.50
|
184,400
|
|
|
8/28/2017
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.25
|
3.50
|
320,267
|
|
|
8/25/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
3.46
|
550,900
|
|
|
8/24/2017
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
3.50
|
209,000
|
|
|
8/23/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.32
|
3.46
|
349,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|