|
|
Closing price on 5/24/2018
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
50,700 |
| Split-adjusted Price |
7.66 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.29
|
7.66
|
50,700
|
|
|
5/23/2018
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
7.50
|
61,900
|
|
|
5/22/2018
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.79
|
7.37
|
1,180,600
|
|
|
5/21/2018
|
-0.20 / -1.09%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.17
|
7.58
|
74,800
|
|
|
5/18/2018
|
+0.20 / +1.10%
|
18.50
|
18.50
|
17.80
|
18.40
|
18.06
|
7.66
|
138,900
|
|
|
5/17/2018
|
+0.40 / +2.25%
|
18.00
|
18.30
|
17.40
|
18.20
|
17.97
|
7.58
|
95,800
|
|
|
5/16/2018
|
-0.60 / -3.26%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.82
|
7.41
|
224,800
|
|
|
5/15/2018
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.64
|
7.66
|
255,900
|
|
|
5/14/2018
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.40
|
19.00
|
18.89
|
7.91
|
814,600
|
|
|
5/11/2018
|
+1.00 / +5.56%
|
17.80
|
19.20
|
17.50
|
19.00
|
18.39
|
7.91
|
402,100
|
|
|
5/10/2018
|
-0.70 / -3.74%
|
18.50
|
18.60
|
17.80
|
18.00
|
18.25
|
7.50
|
533,500
|
|
|
5/9/2018
|
-0.10 / -0.53%
|
18.90
|
19.70
|
18.30
|
18.70
|
18.69
|
7.79
|
427,600
|
|
|
5/8/2018
|
+1.70 / +9.94%
|
17.90
|
18.80
|
17.80
|
18.80
|
18.56
|
7.83
|
1,055,900
|
|
|
5/7/2018
|
+1.50 / +9.62%
|
15.70
|
17.10
|
15.60
|
17.10
|
16.51
|
7.12
|
1,110,900
|
|
|
5/4/2018
|
-0.90 / -5.45%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.87
|
6.50
|
492,800
|
|
|
5/3/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.10
|
16.50
|
16.41
|
6.87
|
319,700
|
|
|
5/2/2018
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.10
|
16.50
|
16.69
|
6.87
|
341,600
|
|
|
4/27/2018
|
+1.00 / +6.17%
|
16.80
|
17.30
|
15.90
|
17.20
|
16.49
|
7.16
|
149,200
|
|
|
4/26/2018
|
-1.70 / -9.50%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.30
|
6.75
|
991,410
|
|
|
4/24/2018
|
+0.90 / +5.29%
|
17.00
|
18.00
|
16.80
|
17.90
|
17.55
|
7.45
|
144,700
|
|
|
4/23/2018
|
-1.10 / -6.08%
|
18.50
|
19.10
|
17.00
|
17.00
|
17.66
|
7.08
|
199,900
|
|
|
4/20/2018
|
+1.40 / +8.38%
|
16.70
|
18.10
|
16.60
|
18.10
|
17.40
|
7.54
|
246,100
|
|
|
4/19/2018
|
-1.30 / -7.22%
|
17.80
|
17.90
|
16.70
|
16.70
|
17.25
|
6.95
|
552,046
|
|
|
4/18/2018
|
-0.50 / -2.70%
|
18.90
|
19.00
|
17.60
|
18.00
|
18.31
|
7.50
|
503,400
|
|
|
4/17/2018
|
0.00 / 0.00%
|
18.50
|
18.60
|
16.70
|
18.50
|
17.48
|
7.70
|
1,162,400
|
|
|
4/16/2018
|
-1.20 / -6.09%
|
19.50
|
19.50
|
18.40
|
18.50
|
18.96
|
7.70
|
1,261,300
|
|
|
4/13/2018
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.30
|
19.70
|
19.73
|
8.20
|
608,300
|
|
|
4/12/2018
|
+0.40 / +2.07%
|
19.30
|
20.30
|
19.30
|
19.70
|
19.82
|
8.20
|
859,000
|
|
|
4/11/2018
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.64
|
8.04
|
939,334
|
|
|
4/10/2018
|
-0.30 / -1.46%
|
20.50
|
20.80
|
19.70
|
20.30
|
20.09
|
8.45
|
858,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|