|
|
Closing price on 12/22/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
345,401 |
| Split-adjusted Price |
4.46 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.69
|
4.46
|
345,401
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.49
|
4.41
|
353,750
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
4.41
|
524,366
|
|
|
12/19/2017
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.72
|
4.41
|
574,100
|
|
|
12/18/2017
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.72
|
4.50
|
469,810
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.44
|
4.33
|
355,540
|
|
|
12/14/2017
|
+0.80 / +8.33%
|
8.70
|
10.50
|
8.70
|
10.40
|
10.13
|
4.33
|
1,669,220
|
|
|
12/13/2017
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.53
|
4.00
|
439,160
|
|
|
12/12/2017
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
3.87
|
418,320
|
|
|
12/11/2017
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
3.91
|
354,910
|
|
|
12/8/2017
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.71
|
4.00
|
123,610
|
|
|
12/7/2017
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
4.08
|
200,740
|
|
|
12/6/2017
|
+0.40 / +4.30%
|
9.30
|
10.10
|
9.20
|
9.70
|
9.73
|
4.04
|
832,230
|
|
|
12/5/2017
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.46
|
3.87
|
647,466
|
|
|
12/4/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.96
|
302,700
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
3.96
|
279,313
|
|
|
11/30/2017
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.45
|
3.96
|
356,305
|
|
|
11/29/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
3.91
|
205,406
|
|
|
11/28/2017
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.45
|
3.91
|
149,000
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.56
|
3.96
|
678,476
|
|
|
11/24/2017
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.29
|
3.96
|
683,204
|
|
|
11/23/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
3.83
|
400,302
|
|
|
11/22/2017
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
3.79
|
204,464
|
|
|
11/21/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
3.83
|
516,050
|
|
|
11/20/2017
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
3.83
|
416,310
|
|
|
11/17/2017
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
3.87
|
203,410
|
|
|
11/16/2017
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
3.83
|
578,334
|
|
|
11/15/2017
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.76
|
3.71
|
678,536
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
3.66
|
179,830
|
|
|
11/13/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
3.66
|
173,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|