|
|
Closing price on 2/27/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
109,820 |
| Split-adjusted Price |
3.02 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
3.02
|
109,820
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
3.10
|
91,700
|
|
|
2/23/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.37
|
3.10
|
73,620
|
|
|
2/22/2017
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.52
|
3.06
|
79,083
|
|
|
2/21/2017
|
+0.40 / +4.88%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.49
|
3.13
|
390,966
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
2.99
|
224,020
|
|
|
2/17/2017
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
2.99
|
274,900
|
|
|
2/16/2017
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
2.95
|
65,500
|
|
|
2/15/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
2.99
|
110,234
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
2.95
|
95,101
|
|
|
2/13/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
2.95
|
112,108
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.99
|
170,048
|
|
|
2/9/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.99
|
129,500
|
|
|
2/8/2017
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
2.99
|
98,600
|
|
|
2/7/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
2.95
|
258,918
|
|
|
2/6/2017
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.20
|
2.91
|
35,200
|
|
|
2/3/2017
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.07
|
2.99
|
58,420
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.99
|
2.91
|
32,000
|
|
|
1/25/2017
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
2.91
|
15,200
|
|
|
1/24/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.00
|
2.95
|
23,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
2.91
|
15,700
|
|
|
1/20/2017
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.15
|
2.91
|
42,500
|
|
|
1/19/2017
|
0.00 / 0.00%
|
7.30
|
8.20
|
7.30
|
8.10
|
7.99
|
2.95
|
20,068
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.07
|
2.95
|
58,800
|
|
|
1/17/2017
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.05
|
2.95
|
21,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.93
|
2.91
|
16,000
|
|
|
1/13/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
2.91
|
38,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
2.95
|
30,600
|
|
|
1/11/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.12
|
2.95
|
17,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
2.95
|
20,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|