|
|
Closing price on 3/26/2020
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
152,100 |
| Split-adjusted Price |
7.27 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.50 / -3.57%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.64
|
7.27
|
152,100
|
|
|
3/25/2020
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.60
|
14.00
|
13.95
|
7.54
|
243,800
|
|
|
3/24/2020
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.39
|
7.38
|
217,200
|
|
|
3/23/2020
|
-1.40 / -9.79%
|
13.80
|
13.90
|
12.90
|
12.90
|
13.20
|
6.95
|
418,800
|
|
|
3/20/2020
|
-0.20 / -1.38%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.42
|
7.71
|
165,100
|
|
|
3/19/2020
|
-0.30 / -2.03%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.36
|
7.81
|
76,100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.88
|
7.97
|
414,500
|
|
|
3/17/2020
|
+1.00 / +7.25%
|
13.50
|
14.80
|
13.10
|
14.80
|
14.07
|
7.97
|
241,400
|
|
|
3/16/2020
|
+0.30 / +2.22%
|
13.30
|
14.00
|
13.10
|
13.80
|
13.62
|
7.44
|
528,000
|
|
|
3/13/2020
|
-0.20 / -1.46%
|
13.00
|
14.00
|
12.40
|
13.50
|
13.17
|
7.27
|
387,900
|
|
|
3/12/2020
|
-0.70 / -4.86%
|
13.70
|
14.00
|
13.00
|
13.70
|
13.42
|
7.38
|
617,900
|
|
|
3/11/2020
|
-0.10 / -0.69%
|
14.70
|
15.00
|
13.90
|
14.40
|
14.36
|
7.76
|
187,400
|
|
|
3/10/2020
|
+0.20 / +1.40%
|
13.00
|
14.90
|
13.00
|
14.50
|
14.48
|
7.81
|
166,900
|
|
|
3/9/2020
|
-1.50 / -9.49%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.44
|
7.71
|
808,700
|
|
|
3/6/2020
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.73
|
8.51
|
76,300
|
|
|
3/5/2020
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.94
|
8.57
|
296,000
|
|
|
3/4/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.59
|
8.41
|
236,200
|
|
|
3/3/2020
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.67
|
8.41
|
151,800
|
|
|
3/2/2020
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.54
|
8.41
|
148,000
|
|
|
2/28/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.38
|
8.35
|
176,800
|
|
|
2/27/2020
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.56
|
8.41
|
346,900
|
|
|
2/26/2020
|
-0.30 / -1.88%
|
15.40
|
16.10
|
15.40
|
15.70
|
15.66
|
8.46
|
296,900
|
|
|
2/25/2020
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.10
|
16.00
|
15.51
|
8.62
|
201,300
|
|
|
2/24/2020
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.10
|
15.30
|
15.55
|
8.24
|
473,700
|
|
|
2/21/2020
|
+0.50 / +3.21%
|
15.90
|
16.50
|
15.60
|
16.10
|
16.05
|
8.67
|
361,450
|
|
|
2/20/2020
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
8.41
|
199,300
|
|
|
2/19/2020
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
8.35
|
131,500
|
|
|
2/18/2020
|
+0.20 / +1.30%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.56
|
8.41
|
190,800
|
|
|
2/17/2020
|
-0.40 / -2.53%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.53
|
8.30
|
207,900
|
|
|
2/14/2020
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.20
|
15.80
|
15.33
|
8.51
|
592,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|