|
Closing price on 11/22/2013
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.40 |
Volume |
270,730 |
Split-adjusted Price |
1.69 |
|
|
NDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
1.69
|
270,730
|
|
11/21/2013
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.83
|
1.71
|
460,600
|
|
11/20/2013
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.62
|
1.73
|
401,652
|
|
11/19/2013
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.57
|
1.69
|
316,746
|
|
11/18/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.54
|
1.71
|
310,700
|
|
11/15/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.33
|
1.67
|
175,400
|
|
11/14/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
1.67
|
117,610
|
|
11/13/2013
|
-0.40 / -4.65%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.27
|
1.63
|
180,290
|
|
11/12/2013
|
+0.10 / +1.18%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.51
|
1.71
|
349,200
|
|
11/11/2013
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.19
|
1.69
|
561,883
|
|
11/8/2013
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.84
|
1.55
|
267,400
|
|
11/7/2013
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.87
|
1.55
|
201,790
|
|
11/6/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
8.00
|
7.92
|
1.59
|
442,300
|
|
11/5/2013
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.99
|
1.59
|
562,042
|
|
11/4/2013
|
+0.60 / +8.33%
|
7.30
|
7.90
|
7.30
|
7.80
|
7.63
|
1.55
|
694,218
|
|
11/1/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.22
|
1.43
|
252,240
|
|
10/31/2013
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.27
|
1.45
|
255,300
|
|
10/30/2013
|
+0.10 / +1.35%
|
7.30
|
7.80
|
7.20
|
7.50
|
7.30
|
1.49
|
348,300
|
|
10/29/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.23
|
1.47
|
132,800
|
|
10/28/2013
|
-0.40 / -5.19%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.50
|
1.45
|
231,600
|
|
10/25/2013
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.60
|
1.53
|
236,400
|
|
10/24/2013
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.50
|
7.80
|
7.74
|
1.55
|
296,000
|
|
10/23/2013
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.50
|
7.90
|
7.68
|
1.57
|
376,100
|
|
10/22/2013
|
+0.20 / +2.63%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.70
|
1.55
|
301,000
|
|
10/21/2013
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.65
|
1.51
|
231,600
|
|
10/18/2013
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.68
|
1.51
|
146,740
|
|
10/17/2013
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.95
|
1.57
|
219,000
|
|
10/16/2013
|
+0.20 / +2.50%
|
7.90
|
8.40
|
7.70
|
8.20
|
7.95
|
1.63
|
244,630
|
|
10/15/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.50
|
8.00
|
7.88
|
1.59
|
127,530
|
|
10/14/2013
|
+0.50 / +6.67%
|
8.00
|
8.20
|
7.50
|
8.00
|
7.76
|
1.59
|
297,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|