|
Closing price on 3/13/2018
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
477,170 |
| Split-adjusted Price |
5.66 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2018
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.54
|
5.66
|
477,170
|
|
|
3/12/2018
|
+1.20 / +9.84%
|
12.30
|
13.40
|
12.20
|
13.40
|
13.15
|
5.58
|
1,215,480
|
|
|
3/9/2018
|
+0.50 / +4.27%
|
11.80
|
12.30
|
11.70
|
12.20
|
12.00
|
5.08
|
553,400
|
|
|
3/8/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.68
|
4.87
|
124,070
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.68
|
4.87
|
241,500
|
|
|
3/6/2018
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.61
|
4.87
|
199,267
|
|
|
3/5/2018
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.48
|
4.79
|
311,330
|
|
|
3/2/2018
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.33
|
4.71
|
248,970
|
|
|
3/1/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.25
|
4.71
|
176,608
|
|
|
2/28/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.23
|
4.71
|
256,276
|
|
|
2/27/2018
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.14
|
4.66
|
95,750
|
|
|
2/26/2018
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.07
|
4.58
|
233,620
|
|
|
2/23/2018
|
+0.20 / +1.82%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.20
|
4.66
|
165,150
|
|
|
2/22/2018
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.17
|
4.58
|
178,200
|
|
|
2/21/2018
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.36
|
4.71
|
198,200
|
|
|
2/13/2018
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
4.75
|
196,400
|
|
|
2/12/2018
|
+0.50 / +4.67%
|
10.50
|
11.40
|
10.50
|
11.20
|
11.07
|
4.66
|
179,400
|
|
|
2/9/2018
|
+0.50 / +4.90%
|
10.00
|
10.70
|
9.70
|
10.70
|
10.29
|
4.46
|
215,900
|
|
|
2/8/2018
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
4.25
|
111,200
|
|
|
2/7/2018
|
+0.20 / +1.98%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.46
|
4.29
|
263,524
|
|
|
2/6/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.40
|
10.10
|
9.58
|
4.21
|
826,806
|
|
|
2/5/2018
|
-0.70 / -6.31%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.76
|
4.33
|
259,600
|
|
|
2/2/2018
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.90
|
11.10
|
10.98
|
4.62
|
110,100
|
|
|
2/1/2018
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.12
|
4.66
|
265,515
|
|
|
1/31/2018
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.41
|
4.75
|
224,690
|
|
|
1/30/2018
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.41
|
4.83
|
262,200
|
|
|
1/29/2018
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.19
|
4.79
|
401,063
|
|
|
1/26/2018
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.27
|
4.66
|
399,880
|
|
|
1/25/2018
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.50
|
4.71
|
371,830
|
|
|
1/24/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
4.83
|
156,900
|
|
|