|
|
Closing price on 5/29/2020
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
78,400 |
| Split-adjusted Price |
9.54 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.71
|
9.54
|
78,400
|
|
|
5/28/2020
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.66
|
9.59
|
133,330
|
|
|
5/27/2020
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.80
|
9.54
|
264,900
|
|
|
5/26/2020
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.98
|
9.70
|
256,400
|
|
|
5/25/2020
|
+0.90 / +5.33%
|
17.10
|
18.00
|
16.90
|
17.80
|
17.49
|
9.59
|
406,700
|
|
|
5/22/2020
|
-0.10 / -0.59%
|
16.40
|
17.10
|
16.40
|
16.90
|
16.78
|
9.11
|
566,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.96
|
9.16
|
170,900
|
|
|
5/20/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.88
|
9.16
|
148,300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.80
|
16.87
|
9.05
|
358,300
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.83
|
9.05
|
97,900
|
|
|
5/15/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.78
|
9.05
|
218,700
|
|
|
5/14/2020
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
9.16
|
203,500
|
|
|
5/13/2020
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.11
|
9.27
|
379,200
|
|
|
5/12/2020
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.75
|
9.16
|
485,100
|
|
|
5/11/2020
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.47
|
8.89
|
125,700
|
|
|
5/8/2020
|
+0.40 / +2.47%
|
16.20
|
17.00
|
16.10
|
16.60
|
16.58
|
8.94
|
408,400
|
|
|
5/7/2020
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.18
|
8.73
|
162,800
|
|
|
5/6/2020
|
-0.10 / -0.61%
|
16.30
|
16.50
|
14.80
|
16.30
|
15.92
|
8.78
|
686,900
|
|
|
5/5/2020
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.29
|
8.84
|
273,600
|
|
|
5/4/2020
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.21
|
8.73
|
211,300
|
|
|
4/29/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.41
|
8.89
|
218,400
|
|
|
4/28/2020
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.23
|
8.84
|
122,600
|
|
|
4/27/2020
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.24
|
8.89
|
259,700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.09
|
8.78
|
178,900
|
|
|
4/23/2020
|
-0.20 / -1.21%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.31
|
8.78
|
482,400
|
|
|
4/22/2020
|
+0.90 / +5.77%
|
15.40
|
16.50
|
15.30
|
16.50
|
16.15
|
8.89
|
410,300
|
|
|
4/21/2020
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.83
|
8.41
|
403,600
|
|
|
4/20/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.42
|
8.78
|
494,500
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.72
|
9.00
|
513,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.56
|
9.00
|
390,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|