|
Closing price on 11/20/2018
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
78,200 |
| Split-adjusted Price |
6.08 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.61
|
6.08
|
78,200
|
|
|
11/19/2018
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.68
|
6.03
|
97,000
|
|
|
11/16/2018
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.46
|
5.82
|
71,100
|
|
|
11/15/2018
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.37
|
5.93
|
166,200
|
|
|
11/14/2018
|
-0.60 / -4.88%
|
12.20
|
12.40
|
11.70
|
11.70
|
11.84
|
6.03
|
158,900
|
|
|
11/13/2018
|
-0.40 / -3.15%
|
12.40
|
12.70
|
11.60
|
12.30
|
12.00
|
6.34
|
201,600
|
|
|
11/12/2018
|
-0.10 / -0.78%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.44
|
6.55
|
49,240
|
|
|
11/9/2018
|
-1.00 / -7.25%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.71
|
6.60
|
52,600
|
|
|
11/8/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.75
|
6.60
|
236,600
|
|
|
11/7/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.55
|
6.60
|
107,800
|
|
|
11/6/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.71
|
6.60
|
125,900
|
|
|
11/5/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.50
|
6.55
|
66,450
|
|
|
11/2/2018
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.45
|
6.50
|
76,000
|
|
|
11/1/2018
|
-0.40 / -2.92%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.48
|
6.36
|
84,600
|
|
|
10/31/2018
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.57
|
6.55
|
173,700
|
|
|
10/30/2018
|
+0.30 / +2.27%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.48
|
6.45
|
110,100
|
|
|
10/29/2018
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.41
|
6.31
|
155,800
|
|
|
10/26/2018
|
-0.90 / -6.29%
|
14.30
|
14.40
|
13.40
|
13.40
|
13.89
|
6.41
|
218,100
|
|
|
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
|
|
|