|
|
Closing price on 2/17/2014
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
304,148 |
| Split-adjusted Price |
1.89 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.39
|
1.89
|
304,148
|
|
|
2/14/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
1.83
|
141,160
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
1.83
|
112,911
|
|
|
2/12/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
8.95
|
1.83
|
210,160
|
|
|
2/11/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.28
|
1.79
|
284,410
|
|
|
2/10/2014
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
1.79
|
164,660
|
|
|
2/7/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.75
|
1.75
|
80,700
|
|
|
2/6/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
1.75
|
131,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
1.73
|
37,100
|
|
|
1/24/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
1.73
|
46,900
|
|
|
1/23/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
1.71
|
49,900
|
|
|
1/22/2014
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.58
|
1.69
|
197,236
|
|
|
1/21/2014
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
1.71
|
180,250
|
|
|
1/20/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
1.73
|
251,300
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
1.71
|
147,000
|
|
|
1/16/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
1.71
|
97,000
|
|
|
1/15/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
1.69
|
72,630
|
|
|
1/14/2014
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.71
|
79,600
|
|
|
1/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
1.73
|
58,400
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.68
|
1.69
|
134,160
|
|
|
1/9/2014
|
+0.20 / +2.41%
|
8.30
|
9.10
|
8.30
|
8.50
|
8.69
|
1.69
|
219,990
|
|
|
1/8/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.35
|
1.65
|
101,700
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
1.67
|
60,200
|
|
|
1/6/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
1.67
|
105,210
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.44
|
1.65
|
100,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
1.65
|
97,200
|
|
|
12/31/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.25
|
1.65
|
129,800
|
|
|
12/30/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.17
|
1.65
|
137,200
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.46
|
1.67
|
84,300
|
|
|
12/26/2013
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
1.67
|
48,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|