|
Closing price on 12/8/2017
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
123,610 |
| Split-adjusted Price |
4.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2017
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.86
|
3.71
|
255,930
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
3.66
|
174,520
|
|
|
11/8/2017
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
3.66
|
253,100
|
|
|
11/7/2017
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.62
|
157,610
|
|
|
11/6/2017
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
3.66
|
167,510
|
|
|
11/3/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.58
|
274,700
|
|
|
11/2/2017
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.62
|
429,910
|
|
|
11/1/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
3.66
|
202,935
|
|
|
10/31/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.77
|
3.71
|
307,950
|
|
|
10/30/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
3.71
|
235,760
|
|
|