|
|
Closing price on 12/27/2019
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
690,500 |
| Split-adjusted Price |
9.43 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.67
|
9.43
|
690,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.83
|
9.59
|
403,200
|
|
|
12/25/2019
|
0.00 / 0.00%
|
17.70
|
18.40
|
17.70
|
17.80
|
18.02
|
9.59
|
775,500
|
|
|
12/24/2019
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
9.59
|
304,600
|
|
|
12/23/2019
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.60
|
18.00
|
17.94
|
9.70
|
592,500
|
|
|
12/20/2019
|
+0.90 / +5.33%
|
17.00
|
18.10
|
16.90
|
17.80
|
17.63
|
9.59
|
871,800
|
|
|
12/19/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.91
|
9.11
|
153,900
|
|
|
12/18/2019
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.99
|
9.11
|
346,000
|
|
|
12/17/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.23
|
9.27
|
265,000
|
|
|
12/16/2019
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.13
|
9.32
|
207,900
|
|
|
12/13/2019
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.24
|
9.27
|
579,900
|
|
|
12/12/2019
|
+0.90 / +5.45%
|
16.60
|
17.40
|
16.60
|
17.40
|
16.95
|
9.38
|
383,000
|
|
|
12/11/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.58
|
8.89
|
132,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.48
|
8.94
|
69,500
|
|
|
12/9/2019
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.47
|
8.94
|
130,400
|
|
|
12/6/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
8.89
|
209,600
|
|
|
12/5/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.57
|
8.89
|
217,500
|
|
|
12/4/2019
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.64
|
9.00
|
109,200
|
|
|
12/3/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.53
|
8.94
|
126,100
|
|
|
12/2/2019
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.51
|
8.89
|
279,400
|
|
|
11/29/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
8.84
|
78,200
|
|
|
11/28/2019
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.48
|
8.84
|
219,500
|
|
|
11/27/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.55
|
8.94
|
68,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.52
|
8.89
|
87,100
|
|
|
11/25/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.47
|
8.89
|
92,800
|
|
|
11/22/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.59
|
8.94
|
185,000
|
|
|
11/21/2019
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.66
|
8.94
|
300,100
|
|
|
11/20/2019
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.71
|
9.00
|
287,400
|
|
|
11/19/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.83
|
9.11
|
73,400
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.96
|
9.11
|
363,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|