|
|
Closing price on 12/30/2015
|
|
| Open |
9.40 |
| High |
10.60 |
| Low |
9.40 |
| Volume |
424,300 |
| Split-adjusted Price |
4.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.40
|
10.60
|
9.40
|
10.40
|
10.48
|
4.00
|
424,300
|
|
|
12/29/2015
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.40
|
4.00
|
563,800
|
|
|
12/28/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.48
|
4.07
|
343,400
|
|
|
12/25/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
4.07
|
335,900
|
|
|
12/24/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
4.07
|
412,470
|
|
|
12/23/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.68
|
4.11
|
360,700
|
|
|
12/22/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
4.15
|
366,500
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
4.19
|
415,460
|
|
|
12/18/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.89
|
4.19
|
492,400
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.96
|
4.23
|
451,800
|
|
|
12/16/2015
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
4.23
|
1,034,160
|
|
|
12/15/2015
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
10.90
|
10.96
|
4.19
|
527,462
|
|
|
12/14/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
4.19
|
241,900
|
|
|
12/11/2015
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.82
|
4.19
|
274,300
|
|
|
12/10/2015
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.93
|
4.15
|
174,800
|
|
|
12/9/2015
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.02
|
4.19
|
235,800
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.86
|
4.23
|
829,700
|
|
|
12/7/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
4.23
|
231,100
|
|
|
12/4/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.98
|
4.23
|
267,850
|
|
|
12/3/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.03
|
4.23
|
351,300
|
|
|
12/2/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.15
|
4.27
|
231,000
|
|
|
12/1/2015
|
-1.50 / -11.90%
|
11.20
|
11.70
|
11.10
|
11.10
|
11.39
|
4.27
|
525,450
|
|
|
11/30/2015
|
-0.50 / -3.82%
|
13.00
|
13.20
|
12.60
|
12.60
|
13.10
|
4.31
|
853,700
|
|
|
11/27/2015
|
-0.20 / -1.50%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.30
|
4.48
|
1,506,710
|
|
|
11/26/2015
|
+0.10 / +0.76%
|
13.30
|
13.60
|
13.20
|
13.30
|
13.39
|
4.54
|
2,115,700
|
|
|
11/25/2015
|
+0.20 / +1.54%
|
13.20
|
13.40
|
12.90
|
13.20
|
13.04
|
4.51
|
1,193,512
|
|
|
11/24/2015
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.08
|
4.44
|
474,000
|
|
|
11/23/2015
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.18
|
4.51
|
896,290
|
|
|
11/20/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.28
|
4.54
|
256,703
|
|
|
11/19/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.23
|
4.51
|
433,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|