|
Closing price on 2/15/2017
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
110,234 |
| Split-adjusted Price |
3.15 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
3.15
|
110,234
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
3.11
|
95,101
|
|
|
2/13/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
3.11
|
112,108
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.15
|
170,048
|
|
|
2/9/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.15
|
129,500
|
|
|
2/8/2017
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
3.15
|
98,600
|
|
|
2/7/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
3.11
|
258,918
|
|
|
2/6/2017
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.20
|
3.08
|
35,200
|
|
|
2/3/2017
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.07
|
3.15
|
58,420
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.99
|
3.08
|
32,000
|
|
|
1/25/2017
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
3.08
|
15,200
|
|
|
1/24/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.00
|
3.11
|
23,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
3.08
|
15,700
|
|
|
1/20/2017
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.15
|
3.08
|
42,500
|
|
|
1/19/2017
|
0.00 / 0.00%
|
7.30
|
8.20
|
7.30
|
8.10
|
7.99
|
3.11
|
20,068
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.07
|
3.11
|
58,800
|
|
|
1/17/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.05
|
3.11
|
21,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.93
|
3.08
|
16,000
|
|
|
1/13/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
3.08
|
38,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
3.11
|
30,600
|
|
|
1/11/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.12
|
3.11
|
17,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
3.11
|
20,900
|
|
|
1/9/2017
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
3.11
|
30,900
|
|
|
1/6/2017
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.22
|
3.15
|
77,700
|
|
|
1/5/2017
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.26
|
3.19
|
121,906
|
|
|
1/4/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
3.11
|
45,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.17
|
3.15
|
61,700
|
|
|
12/30/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.14
|
3.15
|
52,300
|
|
|
12/29/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.29
|
3.15
|
142,209
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.15
|
305,963
|
|
|