|
Closing price on 12/20/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
63,100 |
| Split-adjusted Price |
6.13 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.86
|
6.13
|
63,100
|
|
|
12/19/2018
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.82
|
6.18
|
153,500
|
|
|
12/18/2018
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.64
|
6.03
|
160,500
|
|
|
12/17/2018
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.99
|
6.08
|
267,500
|
|
|
12/14/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.15
|
6.29
|
107,900
|
|
|
12/13/2018
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
6.34
|
266,000
|
|
|
12/12/2018
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.17
|
6.24
|
315,000
|
|
|
12/11/2018
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.14
|
6.18
|
164,300
|
|
|
12/10/2018
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.39
|
6.39
|
150,300
|
|
|
12/7/2018
|
+0.30 / +2.46%
|
12.10
|
12.60
|
11.90
|
12.50
|
12.39
|
6.44
|
228,600
|
|
|
12/6/2018
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.80
|
12.20
|
11.99
|
6.29
|
170,200
|
|
|
12/5/2018
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.24
|
6.39
|
64,300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.33
|
6.44
|
66,100
|
|
|
12/3/2018
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.17
|
6.44
|
184,800
|
|
|
11/30/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.74
|
6.18
|
96,600
|
|
|
11/29/2018
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.95
|
6.24
|
76,600
|
|
|
11/28/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.88
|
6.08
|
118,800
|
|
|
11/27/2018
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
6.18
|
79,450
|
|
|
11/26/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.72
|
6.08
|
106,300
|
|
|
11/23/2018
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.83
|
6.13
|
137,700
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.64
|
6.08
|
56,900
|
|
|
11/21/2018
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.22
|
6.08
|
228,900
|
|
|
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
|
|
|