|
Closing price on 4/28/2017
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
52,600 |
| Split-adjusted Price |
3.27 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.27
|
52,600
|
|
|
4/27/2017
|
-0.10 / -1.16%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.60
|
3.27
|
947,905
|
|
|
4/26/2017
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
3.31
|
348,660
|
|
|
4/25/2017
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.15
|
127,808
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
3.23
|
96,000
|
|
|
4/21/2017
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
3.23
|
192,740
|
|
|
4/20/2017
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.30
|
3.15
|
229,284
|
|
|
4/19/2017
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.30
|
3.11
|
72,034
|
|
|
4/18/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
3.19
|
206,930
|
|
|
4/17/2017
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.24
|
3.15
|
193,500
|
|
|
4/14/2017
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.19
|
287,780
|
|
|
4/13/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
3.27
|
192,760
|
|
|
4/12/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
3.27
|
303,110
|
|
|
4/11/2017
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.40
|
3.31
|
392,360
|
|
|
4/10/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
3.23
|
220,980
|
|
|
4/7/2017
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
3.23
|
130,300
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
3.27
|
149,780
|
|
|
4/4/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
3.27
|
203,700
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
3.23
|
83,460
|
|
|
3/31/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
3.23
|
73,840
|
|
|
3/30/2017
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.23
|
135,500
|
|
|
3/29/2017
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.42
|
3.27
|
206,497
|
|
|
3/28/2017
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.43
|
3.19
|
226,700
|
|
|
3/27/2017
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.27
|
167,180
|
|
|
3/24/2017
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.70
|
3.31
|
186,500
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
3.34
|
110,500
|
|
|
3/22/2017
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.68
|
3.34
|
213,728
|
|
|
3/21/2017
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.38
|
259,630
|
|
|
3/20/2017
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.95
|
3.42
|
294,560
|
|
|
3/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
3.46
|
328,510
|
|
|