|
Closing price on 5/16/2016
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
102,400 |
| Split-adjusted Price |
3.23 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
3.23
|
102,400
|
|
|
5/13/2016
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
3.23
|
141,100
|
|
|
5/12/2016
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.15
|
287,300
|
|
|
5/11/2016
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.32
|
3.19
|
288,006
|
|
|
5/10/2016
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.13
|
3.11
|
325,600
|
|
|
5/9/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
3.08
|
107,550
|
|
|
5/6/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
3.08
|
586,600
|
|
|
5/5/2016
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.28
|
3.11
|
169,806
|
|
|
5/4/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.28
|
3.23
|
123,700
|
|
|
4/29/2016
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.29
|
3.19
|
218,800
|
|
|
4/28/2016
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.06
|
3.11
|
995,270
|
|
|
4/27/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.49
|
3.23
|
348,152
|
|
|
4/26/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
3.31
|
519,850
|
|
|
4/25/2016
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.70
|
3.31
|
385,500
|
|
|
4/22/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
3.38
|
287,300
|
|
|
4/21/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
3.42
|
199,610
|
|
|
4/20/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.94
|
3.42
|
342,300
|
|
|
4/19/2016
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.08
|
3.46
|
787,800
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.58
|
176,410
|
|
|
4/14/2016
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
3.58
|
270,160
|
|
|
4/13/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
3.54
|
245,261
|
|
|
4/12/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
3.58
|
228,100
|
|
|
4/11/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.41
|
3.61
|
325,100
|
|
|
4/8/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.29
|
3.61
|
92,800
|
|
|
4/7/2016
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.36
|
3.58
|
245,021
|
|
|
4/6/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.54
|
229,503
|
|
|
4/5/2016
|
+0.10 / +1.10%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.10
|
3.54
|
207,785
|
|
|
4/4/2016
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.17
|
3.50
|
163,310
|
|
|
4/1/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.27
|
3.54
|
297,200
|
|
|
3/31/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
3.61
|
274,540
|
|
|