|
|
Closing price on 2/6/2020
|
|
| Open |
13.90 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
394,900 |
| Split-adjusted Price |
7.81 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.70 / +5.07%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.13
|
7.81
|
394,900
|
|
|
2/5/2020
|
+0.20 / +1.47%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.93
|
7.44
|
317,700
|
|
|
2/4/2020
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.40
|
13.60
|
13.65
|
7.33
|
473,200
|
|
|
2/3/2020
|
-1.20 / -7.95%
|
15.00
|
15.00
|
13.60
|
13.90
|
13.71
|
7.49
|
916,600
|
|
|
1/31/2020
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.24
|
8.14
|
412,600
|
|
|
1/30/2020
|
-1.20 / -7.14%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.49
|
8.41
|
400,000
|
|
|
1/22/2020
|
+1.20 / +7.69%
|
15.60
|
16.80
|
15.40
|
16.80
|
16.03
|
9.05
|
217,200
|
|
|
1/21/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.40
|
8.41
|
211,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.37
|
8.24
|
105,000
|
|
|
1/17/2020
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
8.24
|
266,600
|
|
|
1/16/2020
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.48
|
8.35
|
158,500
|
|
|
1/15/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.39
|
8.41
|
123,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.37
|
8.24
|
170,910
|
|
|
1/13/2020
|
-0.30 / -1.92%
|
15.70
|
15.80
|
15.10
|
15.30
|
15.34
|
8.24
|
345,300
|
|
|
1/10/2020
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.75
|
8.41
|
716,700
|
|
|
1/9/2020
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.10
|
8.78
|
477,700
|
|
|
1/8/2020
|
-0.60 / -3.61%
|
16.60
|
16.60
|
15.70
|
16.00
|
16.20
|
8.62
|
780,965
|
|
|
1/7/2020
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.64
|
8.94
|
177,200
|
|
|
1/6/2020
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.63
|
8.89
|
562,000
|
|
|
1/3/2020
|
-1.00 / -5.62%
|
17.80
|
17.90
|
16.80
|
16.80
|
17.17
|
9.05
|
822,700
|
|
|
1/2/2020
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.64
|
9.59
|
210,000
|
|
|
12/31/2019
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.44
|
9.48
|
203,600
|
|
|
12/30/2019
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.51
|
9.32
|
399,200
|
|
|
12/27/2019
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.67
|
9.43
|
690,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.83
|
9.59
|
403,200
|
|
|
12/25/2019
|
0.00 / 0.00%
|
17.70
|
18.40
|
17.70
|
17.80
|
18.02
|
9.59
|
775,500
|
|
|
12/24/2019
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
9.59
|
304,600
|
|
|
12/23/2019
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.60
|
18.00
|
17.94
|
9.70
|
592,500
|
|
|
12/20/2019
|
+0.90 / +5.33%
|
17.00
|
18.10
|
16.90
|
17.80
|
17.63
|
9.59
|
871,800
|
|
|
12/19/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.91
|
9.11
|
153,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|