|
|
Closing price on 4/23/2014
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
54,100 |
| Split-adjusted Price |
2.11 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.20 / -1.85%
|
10.50
|
10.90
|
10.30
|
10.60
|
10.52
|
2.11
|
54,100
|
|
|
4/22/2014
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.72
|
2.15
|
121,100
|
|
|
4/21/2014
|
-0.10 / -0.94%
|
10.50
|
11.20
|
10.30
|
10.50
|
10.67
|
2.09
|
159,200
|
|
|
4/18/2014
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.81
|
2.11
|
181,700
|
|
|
4/17/2014
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.12
|
2.23
|
104,700
|
|
|
4/16/2014
|
-0.20 / -1.77%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.99
|
2.21
|
177,200
|
|
|
4/15/2014
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.68
|
2.25
|
203,800
|
|
|
4/14/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
2.35
|
137,430
|
|
|
4/11/2014
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
2.33
|
126,300
|
|
|
4/10/2014
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.58
|
2.31
|
136,000
|
|
|
4/8/2014
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.52
|
2.29
|
119,702
|
|
|
4/7/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.55
|
2.35
|
104,600
|
|
|
4/4/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.37
|
2.33
|
47,000
|
|
|
4/3/2014
|
+0.50 / +4.50%
|
11.20
|
12.00
|
10.90
|
11.60
|
11.29
|
2.31
|
74,126
|
|
|
4/2/2014
|
-0.40 / -3.48%
|
11.40
|
11.40
|
10.70
|
11.10
|
10.98
|
2.21
|
219,310
|
|
|
4/1/2014
|
-0.50 / -4.17%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.52
|
2.29
|
144,059
|
|
|
3/31/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.92
|
2.39
|
55,222
|
|
|
3/28/2014
|
+0.10 / +0.84%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.94
|
2.39
|
192,510
|
|
|
3/27/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.58
|
2.37
|
197,400
|
|
|
3/26/2014
|
-0.70 / -5.60%
|
12.10
|
12.60
|
11.80
|
11.80
|
12.27
|
2.35
|
315,720
|
|
|
3/25/2014
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.74
|
2.49
|
261,489
|
|
|
3/24/2014
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.83
|
2.59
|
304,600
|
|
|
3/21/2014
|
+0.50 / +4.13%
|
12.10
|
12.90
|
12.00
|
12.60
|
12.54
|
2.51
|
270,217
|
|
|
3/20/2014
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.80
|
12.10
|
11.99
|
2.41
|
581,630
|
|
|
3/19/2014
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.50
|
11.90
|
11.81
|
2.37
|
389,060
|
|
|
3/18/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.58
|
2.31
|
513,950
|
|
|
3/17/2014
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.56
|
2.33
|
328,840
|
|
|
3/14/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.32
|
2.25
|
187,600
|
|
|
3/13/2014
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.14
|
2.27
|
255,700
|
|
|
3/12/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.18
|
2.21
|
265,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|