|
Closing price on 11/5/2013
|
|
Open |
7.80 |
High |
8.20 |
Low |
7.80 |
Volume |
562,042 |
Split-adjusted Price |
1.59 |
|
|
NDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/11/2013
|
+0.60 / +8.70%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.15
|
1.49
|
167,200
|
|
10/10/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.95
|
1.37
|
148,500
|
|
10/9/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.85
|
1.39
|
125,000
|
|
10/8/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.80
|
1.37
|
174,565
|
|
10/7/2013
|
+0.10 / +1.52%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.70
|
1.33
|
119,512
|
|
10/4/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
1.31
|
105,000
|
|
10/3/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.74
|
1.33
|
133,600
|
|
10/2/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.77
|
1.35
|
106,000
|
|
10/1/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.78
|
1.33
|
298,000
|
|
9/30/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
1.37
|
84,600
|
|
9/27/2013
|
-0.10 / -1.45%
|
7.20
|
7.30
|
6.70
|
6.80
|
7.04
|
1.35
|
68,000
|
|
9/26/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.75
|
1.37
|
288,400
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.64
|
1.35
|
87,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|