|
Closing price on 3/9/2016
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
320,240 |
| Split-adjusted Price |
3.58 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
3.58
|
320,240
|
|
|
3/8/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
3.54
|
235,230
|
|
|
3/7/2016
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.23
|
3.50
|
660,020
|
|
|
3/4/2016
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
3.58
|
250,760
|
|
|
3/3/2016
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.34
|
3.61
|
297,810
|
|
|
3/2/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.24
|
3.58
|
538,320
|
|
|
3/1/2016
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
3.54
|
422,800
|
|
|
2/29/2016
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.16
|
3.50
|
425,410
|
|
|
2/26/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.24
|
3.58
|
337,010
|
|
|
2/25/2016
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
3.54
|
348,910
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
3.61
|
280,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.45
|
3.61
|
729,610
|
|
|
2/22/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.46
|
3.61
|
341,610
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.65
|
313,700
|
|
|
2/18/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
3.65
|
291,800
|
|
|
2/17/2016
|
-0.30 / -3.06%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.63
|
3.65
|
394,100
|
|
|
2/16/2016
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.59
|
3.77
|
734,740
|
|
|
2/15/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
3.65
|
267,010
|
|
|
2/5/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.61
|
193,160
|
|
|
2/4/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
3.61
|
222,900
|
|
|
2/3/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
3.58
|
247,850
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.33
|
3.61
|
164,400
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.45
|
3.61
|
383,400
|
|
|
1/29/2016
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.43
|
3.61
|
444,400
|
|
|
1/28/2016
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.60
|
3.58
|
673,600
|
|
|
1/27/2016
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.50
|
3.69
|
342,700
|
|
|
1/26/2016
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.53
|
3.65
|
448,300
|
|
|
1/25/2016
|
+0.50 / +5.38%
|
8.40
|
9.80
|
8.40
|
9.80
|
9.62
|
3.77
|
612,800
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.40
|
9.80
|
8.40
|
9.30
|
9.40
|
3.58
|
423,542
|
|
|
1/21/2016
|
-0.50 / -5.10%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.52
|
3.58
|
461,280
|
|
|