|
|
Closing price on 3/7/2014
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
180,309 |
| Split-adjusted Price |
2.17 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2014
|
+0.20 / +1.87%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.81
|
2.17
|
180,309
|
|
|
3/6/2014
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.66
|
2.13
|
61,200
|
|
|
3/5/2014
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
2.15
|
217,800
|
|
|
3/4/2014
|
+0.30 / +2.94%
|
10.00
|
10.50
|
9.70
|
10.50
|
10.17
|
2.09
|
111,700
|
|
|
3/3/2014
|
-0.80 / -7.27%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.44
|
2.03
|
259,358
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.84
|
2.19
|
96,300
|
|
|
2/27/2014
|
-0.40 / -3.51%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.29
|
2.19
|
203,206
|
|
|
2/26/2014
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.12
|
2.27
|
435,550
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.71
|
2.15
|
216,600
|
|
|
2/24/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
2.15
|
222,220
|
|
|
2/21/2014
|
+0.10 / +0.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.23
|
2.09
|
242,626
|
|
|
2/20/2014
|
-1.00 / -8.77%
|
11.50
|
11.50
|
10.30
|
10.40
|
10.59
|
2.07
|
464,050
|
|
|
2/19/2014
|
+1.00 / +9.62%
|
11.00
|
11.40
|
10.60
|
11.40
|
11.02
|
2.27
|
403,740
|
|
|
2/18/2014
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.32
|
2.07
|
577,085
|
|
|
2/17/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.39
|
1.89
|
304,148
|
|
|
2/14/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
1.83
|
141,160
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
1.83
|
112,911
|
|
|
2/12/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
8.95
|
1.83
|
210,160
|
|
|
2/11/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.28
|
1.79
|
284,410
|
|
|
2/10/2014
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
1.79
|
164,660
|
|
|
2/7/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.75
|
1.75
|
80,700
|
|
|
2/6/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
1.75
|
131,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
1.73
|
37,100
|
|
|
1/24/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
1.73
|
46,900
|
|
|
1/23/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
1.71
|
49,900
|
|
|
1/22/2014
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.58
|
1.69
|
197,236
|
|
|
1/21/2014
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
1.71
|
180,250
|
|
|
1/20/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
1.73
|
251,300
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
1.71
|
147,000
|
|
|
1/16/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
1.71
|
97,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|