|
|
Closing price on 4/3/2014
|
|
| Open |
11.20 |
| High |
12.00 |
| Low |
10.90 |
| Volume |
74,126 |
| Split-adjusted Price |
2.31 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2014
|
+0.20 / +1.83%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.07
|
2.21
|
265,210
|
|
|
3/10/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
2.17
|
227,400
|
|
|
3/7/2014
|
+0.20 / +1.87%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.81
|
2.17
|
180,309
|
|
|
3/6/2014
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.66
|
2.13
|
61,200
|
|
|
3/5/2014
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
2.15
|
217,800
|
|
|
3/4/2014
|
+0.30 / +2.94%
|
10.00
|
10.50
|
9.70
|
10.50
|
10.17
|
2.09
|
111,700
|
|
|
3/3/2014
|
-0.80 / -7.27%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.44
|
2.03
|
259,358
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.84
|
2.19
|
96,300
|
|
|
2/27/2014
|
-0.40 / -3.51%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.29
|
2.19
|
203,206
|
|
|
2/26/2014
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.12
|
2.27
|
435,550
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.71
|
2.15
|
216,600
|
|
|
2/24/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
2.15
|
222,220
|
|
|
2/21/2014
|
+0.10 / +0.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.23
|
2.09
|
242,626
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|