|
|
Closing price on 3/3/2020
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
151,800 |
| Split-adjusted Price |
8.41 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
+0.40 / +2.67%
|
15.10
|
15.60
|
15.00
|
15.40
|
15.25
|
8.30
|
393,900
|
|
|
2/12/2020
|
+0.50 / +3.45%
|
14.60
|
15.50
|
14.50
|
15.00
|
15.12
|
8.08
|
492,100
|
|
|
2/11/2020
|
+0.40 / +2.84%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.43
|
7.81
|
234,500
|
|
|
2/10/2020
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.09
|
7.60
|
252,900
|
|
|
2/7/2020
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.35
|
7.71
|
161,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|