|
Closing price on 2/4/2016
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
222,900 |
| Split-adjusted Price |
3.61 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
3.61
|
222,900
|
|
|
2/3/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
3.58
|
247,850
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.33
|
3.61
|
164,400
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.45
|
3.61
|
383,400
|
|
|
1/29/2016
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.43
|
3.61
|
444,400
|
|
|
1/28/2016
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.60
|
3.58
|
673,600
|
|
|
1/27/2016
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.50
|
3.69
|
342,700
|
|
|
1/26/2016
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.53
|
3.65
|
448,300
|
|
|
1/25/2016
|
+0.50 / +5.38%
|
8.40
|
9.80
|
8.40
|
9.80
|
9.62
|
3.77
|
612,800
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.40
|
9.80
|
8.40
|
9.30
|
9.40
|
3.58
|
423,542
|
|
|
1/21/2016
|
-0.50 / -5.10%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.52
|
3.58
|
461,280
|
|
|
1/20/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
3.77
|
211,200
|
|
|
1/19/2016
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.10
|
9.60
|
9.44
|
3.69
|
161,952
|
|
|
1/18/2016
|
-1.00 / -9.80%
|
10.10
|
10.30
|
9.20
|
9.20
|
9.68
|
3.54
|
1,356,670
|
|
|
1/15/2016
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.32
|
3.92
|
600,210
|
|
|
1/14/2016
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
4.00
|
550,410
|
|
|
1/13/2016
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.52
|
4.04
|
574,500
|
|
|
1/12/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.54
|
4.07
|
734,100
|
|
|
1/11/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.74
|
4.15
|
410,308
|
|
|
1/8/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
4.19
|
1,043,800
|
|
|
1/7/2016
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.56
|
4.19
|
2,541,280
|
|
|
1/6/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.42
|
4.04
|
533,126
|
|
|
1/5/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.50
|
4.00
|
377,106
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.50
|
10.60
|
9.50
|
10.50
|
10.47
|
4.04
|
307,100
|
|
|
12/31/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.42
|
4.04
|
667,398
|
|
|
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
|
|
|