|
|
Closing price on 5/21/2014
|
|
| Open |
9.80 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
26,300 |
| Split-adjusted Price |
2.03 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.50 / +5.15%
|
9.80
|
10.50
|
9.80
|
10.20
|
10.02
|
2.03
|
26,300
|
|
|
5/20/2014
|
-0.10 / -1.02%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.80
|
1.93
|
32,200
|
|
|
5/19/2014
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
1.95
|
15,600
|
|
|
5/16/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
1.91
|
18,030
|
|
|
5/15/2014
|
-0.50 / -5.00%
|
9.70
|
10.00
|
9.10
|
9.50
|
9.55
|
1.89
|
36,000
|
|
|
5/14/2014
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.53
|
1.99
|
66,700
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.96
|
1.81
|
42,900
|
|
|
5/12/2014
|
-0.60 / -6.19%
|
8.80
|
9.30
|
8.80
|
9.10
|
8.99
|
1.81
|
74,600
|
|
|
5/9/2014
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.41
|
1.93
|
29,900
|
|
|
5/8/2014
|
-0.80 / -8.25%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.80
|
1.77
|
372,701
|
|
|
5/7/2014
|
-0.20 / -2.02%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.51
|
1.93
|
72,400
|
|
|
5/6/2014
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.66
|
1.97
|
74,200
|
|
|
5/5/2014
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.36
|
2.03
|
70,011
|
|
|
4/29/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
2.11
|
61,400
|
|
|
4/28/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
2.09
|
39,088
|
|
|
4/25/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.35
|
2.05
|
32,100
|
|
|
4/24/2014
|
-0.30 / -2.83%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.71
|
2.05
|
99,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|