|
Closing price on 4/13/2018
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.30 |
| Volume |
608,300 |
| Split-adjusted Price |
8.20 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2018
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.30
|
19.70
|
19.73
|
8.20
|
608,300
|
|
|
4/12/2018
|
+0.40 / +2.07%
|
19.30
|
20.30
|
19.30
|
19.70
|
19.82
|
8.20
|
859,000
|
|
|
4/11/2018
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.64
|
8.04
|
939,334
|
|
|
4/10/2018
|
-0.30 / -1.46%
|
20.50
|
20.80
|
19.70
|
20.30
|
20.09
|
8.45
|
858,600
|
|
|
4/9/2018
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.60
|
20.60
|
20.11
|
8.58
|
596,500
|
|
|
4/6/2018
|
+0.10 / +0.51%
|
19.60
|
21.20
|
19.10
|
19.70
|
20.31
|
8.20
|
706,180
|
|
|
4/5/2018
|
+0.40 / +2.08%
|
19.00
|
20.80
|
19.00
|
19.60
|
19.45
|
8.16
|
950,200
|
|
|
4/4/2018
|
-2.00 / -9.43%
|
21.20
|
22.90
|
19.10
|
19.20
|
21.33
|
8.00
|
1,063,880
|
|
|
4/3/2018
|
+1.70 / +8.72%
|
19.90
|
21.20
|
19.50
|
21.20
|
20.62
|
8.83
|
878,700
|
|
|
4/2/2018
|
+1.50 / +8.33%
|
18.00
|
19.70
|
17.80
|
19.50
|
18.91
|
8.12
|
813,600
|
|
|
3/30/2018
|
+1.00 / +5.88%
|
17.00
|
18.40
|
17.00
|
18.00
|
17.97
|
7.50
|
926,300
|
|
|
3/29/2018
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.22
|
7.08
|
403,033
|
|
|
3/28/2018
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.50
|
17.30
|
16.40
|
7.20
|
841,439
|
|
|
3/27/2018
|
-0.30 / -1.86%
|
16.10
|
16.40
|
15.60
|
15.80
|
16.00
|
6.58
|
515,800
|
|
|
3/26/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.60
|
16.10
|
16.02
|
6.70
|
430,630
|
|
|
3/23/2018
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.30
|
16.10
|
15.66
|
6.70
|
597,959
|
|
|
3/22/2018
|
+0.50 / +3.21%
|
15.80
|
16.20
|
15.30
|
16.10
|
15.66
|
6.70
|
421,610
|
|
|
3/21/2018
|
-0.20 / -1.27%
|
16.10
|
16.30
|
15.60
|
15.60
|
15.88
|
6.50
|
674,738
|
|
|
3/20/2018
|
+1.10 / +7.48%
|
15.30
|
15.90
|
14.80
|
15.80
|
15.50
|
6.58
|
905,341
|
|
|
3/19/2018
|
+0.10 / +0.68%
|
14.60
|
15.50
|
14.40
|
14.70
|
14.96
|
6.12
|
840,940
|
|
|
3/16/2018
|
+0.10 / +0.69%
|
14.60
|
15.00
|
14.30
|
14.60
|
14.70
|
6.08
|
936,630
|
|
|
3/15/2018
|
+0.90 / +6.62%
|
13.60
|
14.80
|
13.40
|
14.50
|
14.13
|
6.04
|
494,863
|
|
|
3/14/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.60
|
13.46
|
5.66
|
339,718
|
|
|
3/13/2018
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.54
|
5.66
|
477,170
|
|
|
3/12/2018
|
+1.20 / +9.84%
|
12.30
|
13.40
|
12.20
|
13.40
|
13.15
|
5.58
|
1,215,480
|
|
|
3/9/2018
|
+0.50 / +4.27%
|
11.80
|
12.30
|
11.70
|
12.20
|
12.00
|
5.08
|
553,400
|
|
|
3/8/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.68
|
4.87
|
124,070
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.68
|
4.87
|
241,500
|
|
|
3/6/2018
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.61
|
4.87
|
199,267
|
|
|
3/5/2018
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.48
|
4.79
|
311,330
|
|
|