|
|
Closing price on 5/31/2017
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
699,840 |
| Split-adjusted Price |
3.54 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
3.54
|
699,840
|
|
|
5/30/2017
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.37
|
3.58
|
1,108,780
|
|
|
5/29/2017
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.37
|
3.61
|
1,202,363
|
|
|
5/26/2017
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.13
|
3.46
|
432,950
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.07
|
3.50
|
899,520
|
|
|
5/24/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
3.50
|
986,940
|
|
|
5/23/2017
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.22
|
3.46
|
722,190
|
|
|
5/22/2017
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.39
|
3.58
|
1,501,708
|
|
|
5/19/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.29
|
3.58
|
1,700,302
|
|
|
5/18/2017
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.61
|
3.61
|
1,243,170
|
|
|
5/17/2017
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.91
|
3.77
|
1,088,950
|
|
|
5/16/2017
|
-0.20 / -1.94%
|
10.30
|
10.70
|
10.00
|
10.10
|
10.37
|
3.88
|
1,866,271
|
|
|
5/15/2017
|
+0.70 / +7.29%
|
9.60
|
10.50
|
9.40
|
10.30
|
9.98
|
3.96
|
3,461,710
|
|
|
5/12/2017
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.57
|
3.69
|
1,005,620
|
|
|
5/11/2017
|
-0.20 / -2.06%
|
9.90
|
10.50
|
9.50
|
9.50
|
9.81
|
3.65
|
1,979,340
|
|
|
5/10/2017
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.44
|
3.73
|
4,583,510
|
|
|
5/9/2017
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.92
|
3.42
|
1,079,000
|
|
|
5/8/2017
|
+0.30 / +3.53%
|
8.50
|
9.30
|
8.50
|
8.80
|
8.79
|
3.38
|
1,583,030
|
|
|
5/5/2017
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.27
|
205,800
|
|
|
5/4/2017
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
3.31
|
605,060
|
|
|
5/3/2017
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.50
|
3.23
|
123,300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.27
|
52,600
|
|
|
4/27/2017
|
-0.10 / -1.16%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.60
|
3.27
|
947,905
|
|
|
4/26/2017
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
3.31
|
348,660
|
|
|
4/25/2017
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.15
|
127,808
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
3.23
|
96,000
|
|
|
4/21/2017
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
3.23
|
192,740
|
|
|
4/20/2017
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.30
|
3.15
|
229,284
|
|
|
4/19/2017
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.30
|
3.11
|
72,034
|
|
|
4/18/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
3.19
|
206,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|