|
|
Closing price on 12/21/2011
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
12,500 |
| Split-adjusted Price |
1.54 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2011
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
1.54
|
12,500
|
|
|
12/20/2011
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.45
|
2,100
|
|
|
12/19/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.55
|
20,000
|
|
|
12/16/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
1.57
|
25,000
|
|
|
12/15/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
1.54
|
8,000
|
|
|
12/14/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.44
|
1.57
|
26,400
|
|
|
12/13/2011
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.38
|
1.57
|
44,200
|
|
|
12/12/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.27
|
1.55
|
33,200
|
|
|
12/9/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.92
|
1.55
|
39,100
|
|
|
12/8/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
1.52
|
5,000
|
|
|
12/7/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
1.52
|
34,400
|
|
|
12/6/2011
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.07
|
1.52
|
52,000
|
|
|
12/5/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.90
|
1.55
|
70,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.52
|
53,000
|
|
|
12/1/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
9.00
|
1.52
|
74,700
|
|
|
11/30/2011
|
-0.30 / -3.23%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.41
|
1.54
|
37,500
|
|
|
11/29/2011
|
+0.20 / +2.20%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.55
|
1.59
|
62,600
|
|
|
11/28/2011
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.47
|
1.55
|
92,000
|
|
|
11/25/2011
|
-0.10 / -1.09%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.54
|
1.55
|
87,400
|
|
|
11/24/2011
|
+0.20 / +2.22%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.66
|
1.57
|
101,100
|
|
|
11/23/2011
|
-0.30 / -3.23%
|
9.40
|
9.80
|
9.00
|
9.00
|
9.43
|
1.54
|
103,000
|
|
|
11/22/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.59
|
50,000
|
|
|
11/21/2011
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.31
|
1.52
|
148,500
|
|
|
11/18/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.35
|
1.57
|
114,200
|
|
|
11/17/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.79
|
1.64
|
116,700
|
|
|
11/16/2011
|
+0.20 / +2.15%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.78
|
1.62
|
112,100
|
|
|
11/15/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.45
|
1.59
|
108,000
|
|
|
11/14/2011
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.62
|
1.61
|
96,800
|
|
|
11/11/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.79
|
1.62
|
78,000
|
|
|
11/10/2011
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.82
|
1.66
|
63,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|