|
Closing price on 3/24/2017
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
186,500 |
| Split-adjusted Price |
3.31 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.70
|
3.31
|
186,500
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
3.34
|
110,500
|
|
|
3/22/2017
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.68
|
3.34
|
213,728
|
|
|
3/21/2017
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.38
|
259,630
|
|
|
3/20/2017
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.95
|
3.42
|
294,560
|
|
|
3/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
3.46
|
328,510
|
|
|
3/16/2017
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.89
|
3.42
|
525,844
|
|
|
3/15/2017
|
-0.20 / -2.27%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.72
|
3.31
|
325,610
|
|
|
3/14/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
3.38
|
255,586
|
|
|
3/13/2017
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.81
|
3.38
|
478,155
|
|
|
3/10/2017
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
3.46
|
616,848
|
|
|
3/9/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.13
|
3.54
|
248,533
|
|
|
3/8/2017
|
+0.40 / +4.55%
|
8.90
|
9.50
|
8.80
|
9.20
|
8.80
|
3.54
|
1,710,911
|
|
|
3/7/2017
|
+0.60 / +7.32%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.60
|
3.38
|
970,028
|
|
|
3/6/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
3.15
|
173,000
|
|
|
3/3/2017
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
3.11
|
240,740
|
|
|
3/2/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
3.19
|
183,800
|
|
|
3/1/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
3.19
|
176,478
|
|
|
2/28/2017
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.37
|
3.15
|
331,120
|
|
|
2/27/2017
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
3.19
|
109,820
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
3.27
|
91,700
|
|
|
2/23/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.37
|
3.27
|
73,620
|
|
|
2/22/2017
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.52
|
3.23
|
79,083
|
|
|
2/21/2017
|
+0.40 / +4.88%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.49
|
3.31
|
390,966
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
3.15
|
224,020
|
|
|
2/17/2017
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
3.15
|
274,900
|
|
|
2/16/2017
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
3.11
|
65,500
|
|
|
2/15/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
3.15
|
110,234
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
3.11
|
95,101
|
|
|
2/13/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
3.11
|
112,108
|
|
|