|
|
Closing price on 12/26/2016
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
274,600 |
| Split-adjusted Price |
3.02 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.02
|
274,600
|
|
|
12/23/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.25
|
3.02
|
275,600
|
|
|
12/22/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
3.02
|
107,300
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.22
|
2.99
|
239,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.25
|
2.99
|
199,400
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.23
|
2.99
|
269,402
|
|
|
12/16/2016
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.20
|
2.99
|
93,611
|
|
|
12/15/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
3.02
|
309,500
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
2.99
|
202,502
|
|
|
12/13/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
2.99
|
131,900
|
|
|
12/12/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.33
|
2.99
|
119,211
|
|
|
12/9/2016
|
+0.20 / +2.50%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.19
|
2.99
|
154,800
|
|
|
12/8/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.09
|
2.91
|
123,600
|
|
|
12/7/2016
|
-0.20 / -2.44%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.09
|
2.91
|
76,600
|
|
|
12/6/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.05
|
2.99
|
103,800
|
|
|
12/5/2016
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.03
|
2.91
|
189,000
|
|
|
12/2/2016
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
8.00
|
2.88
|
120,400
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
2.91
|
97,900
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.01
|
2.91
|
98,000
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.07
|
2.91
|
177,900
|
|
|
11/28/2016
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.13
|
2.91
|
132,600
|
|
|
11/25/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
3.06
|
53,400
|
|
|
11/24/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
3.10
|
123,534
|
|
|
11/23/2016
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.20
|
8.60
|
8.47
|
3.13
|
341,060
|
|
|
11/22/2016
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.22
|
3.02
|
384,500
|
|
|
11/21/2016
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
2.99
|
227,700
|
|
|
11/18/2016
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.09
|
2.91
|
195,702
|
|
|
11/17/2016
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.30
|
2.95
|
74,174
|
|
|
11/16/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.16
|
3.02
|
130,600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
2.99
|
141,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|