|
Closing price on 5/3/2018
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
319,700 |
| Split-adjusted Price |
6.87 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2018
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.60
|
20.60
|
20.11
|
8.58
|
596,500
|
|
|
4/6/2018
|
+0.10 / +0.51%
|
19.60
|
21.20
|
19.10
|
19.70
|
20.31
|
8.20
|
706,180
|
|
|
4/5/2018
|
+0.40 / +2.08%
|
19.00
|
20.80
|
19.00
|
19.60
|
19.45
|
8.16
|
950,200
|
|
|
4/4/2018
|
-2.00 / -9.43%
|
21.20
|
22.90
|
19.10
|
19.20
|
21.33
|
8.00
|
1,063,880
|
|
|
4/3/2018
|
+1.70 / +8.72%
|
19.90
|
21.20
|
19.50
|
21.20
|
20.62
|
8.83
|
878,700
|
|
|
4/2/2018
|
+1.50 / +8.33%
|
18.00
|
19.70
|
17.80
|
19.50
|
18.91
|
8.12
|
813,600
|
|
|
3/30/2018
|
+1.00 / +5.88%
|
17.00
|
18.40
|
17.00
|
18.00
|
17.97
|
7.50
|
926,300
|
|
|
3/29/2018
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.22
|
7.08
|
403,033
|
|
|
3/28/2018
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.50
|
17.30
|
16.40
|
7.20
|
841,439
|
|
|
3/27/2018
|
-0.30 / -1.86%
|
16.10
|
16.40
|
15.60
|
15.80
|
16.00
|
6.58
|
515,800
|
|
|
3/26/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.60
|
16.10
|
16.02
|
6.70
|
430,630
|
|
|
3/23/2018
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.30
|
16.10
|
15.66
|
6.70
|
597,959
|
|
|
3/22/2018
|
+0.50 / +3.21%
|
15.80
|
16.20
|
15.30
|
16.10
|
15.66
|
6.70
|
421,610
|
|
|
3/21/2018
|
-0.20 / -1.27%
|
16.10
|
16.30
|
15.60
|
15.60
|
15.88
|
6.50
|
674,738
|
|
|
3/20/2018
|
+1.10 / +7.48%
|
15.30
|
15.90
|
14.80
|
15.80
|
15.50
|
6.58
|
905,341
|
|
|