|
|
Closing price on 6/11/2020
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
16.90 |
| Volume |
655,400 |
| Split-adjusted Price |
9.11 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-1.80 / -9.63%
|
18.00
|
18.80
|
16.90
|
16.90
|
17.61
|
9.11
|
655,400
|
|
|
6/10/2020
|
+0.10 / +0.54%
|
20.00
|
20.00
|
18.00
|
18.70
|
18.56
|
10.08
|
451,300
|
|
|
6/9/2020
|
-0.50 / -2.62%
|
21.00
|
21.00
|
17.30
|
18.60
|
18.37
|
10.02
|
938,400
|
|
|
6/8/2020
|
-1.40 / -6.83%
|
20.50
|
20.50
|
19.00
|
19.10
|
19.52
|
10.29
|
718,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.14
|
11.05
|
356,900
|
|
|
6/4/2020
|
+0.60 / +3.02%
|
21.80
|
21.80
|
19.90
|
20.50
|
20.28
|
11.05
|
699,900
|
|
|
6/3/2020
|
+1.10 / +5.85%
|
20.60
|
20.60
|
18.70
|
19.90
|
19.46
|
10.72
|
823,800
|
|
|
6/2/2020
|
+0.50 / +2.73%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.67
|
10.13
|
719,200
|
|
|
6/1/2020
|
+0.60 / +3.39%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.43
|
9.86
|
468,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|