|
|
Closing price on 4/20/2020
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
494,500 |
| Split-adjusted Price |
8.78 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.42
|
8.78
|
494,500
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.72
|
9.00
|
513,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.56
|
9.00
|
390,700
|
|
|
4/15/2020
|
+0.30 / +1.83%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.68
|
9.00
|
426,200
|
|
|
4/14/2020
|
+0.40 / +2.50%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.11
|
8.84
|
384,700
|
|
|
4/13/2020
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.03
|
8.62
|
506,400
|
|
|
4/10/2020
|
+0.40 / +2.53%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.93
|
8.73
|
1,267,100
|
|
|
4/9/2020
|
+1.40 / +9.72%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.78
|
8.51
|
254,100
|
|
|
4/8/2020
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.27
|
7.76
|
59,400
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.24
|
7.71
|
138,400
|
|
|
4/6/2020
|
+0.50 / +3.62%
|
13.80
|
14.40
|
13.50
|
14.30
|
14.26
|
7.71
|
183,900
|
|
|
4/3/2020
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.87
|
7.44
|
105,900
|
|
|
4/1/2020
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.10
|
13.90
|
13.59
|
7.49
|
147,300
|
|
|
3/31/2020
|
+0.30 / +2.31%
|
13.20
|
13.50
|
12.80
|
13.30
|
13.19
|
7.17
|
316,400
|
|
|
3/30/2020
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.80
|
13.00
|
12.96
|
7.00
|
176,700
|
|
|
3/27/2020
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.48
|
7.22
|
159,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|