|
|
Closing price on 6/27/2017
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
8.60 |
| Volume |
982,830 |
| Split-adjusted Price |
3.43 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.40 / -4.40%
|
9.80
|
9.80
|
8.60
|
8.70
|
8.81
|
3.43
|
982,830
|
|
|
6/26/2017
|
+0.50 / +5.81%
|
7.80
|
9.20
|
7.80
|
9.10
|
8.86
|
3.59
|
960,690
|
|
|
6/23/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
3.39
|
287,826
|
|
|
6/22/2017
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.57
|
3.39
|
618,354
|
|
|
6/21/2017
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.48
|
3.35
|
754,450
|
|
|
6/20/2017
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.64
|
3.43
|
1,149,920
|
|
|
6/19/2017
|
-0.30 / -3.30%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.76
|
3.47
|
639,673
|
|
|
6/16/2017
|
-0.10 / -1.09%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.01
|
3.59
|
453,065
|
|
|
6/15/2017
|
-1.20 / -11.54%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.33
|
3.63
|
1,775,056
|
|
|
6/14/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.37
|
3.79
|
988,386
|
|
|
6/13/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
3.79
|
735,816
|
|
|
6/12/2017
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
3.79
|
884,640
|
|
|
6/9/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.31
|
3.71
|
1,096,604
|
|
|
6/8/2017
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.23
|
3.71
|
1,078,297
|
|
|
6/7/2017
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.70
|
10.20
|
9.95
|
3.71
|
1,674,014
|
|
|
6/6/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
3.61
|
569,953
|
|
|
6/5/2017
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.85
|
3.57
|
1,092,212
|
|
|
6/2/2017
|
+0.40 / +4.30%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.66
|
3.53
|
1,944,411
|
|
|
6/1/2017
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.28
|
3.39
|
595,350
|
|
|
5/31/2017
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
3.35
|
699,840
|
|
|
5/30/2017
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.37
|
3.39
|
1,108,780
|
|
|
5/29/2017
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.37
|
3.42
|
1,202,363
|
|
|
5/26/2017
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.13
|
3.28
|
432,950
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.07
|
3.31
|
899,520
|
|
|
5/24/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
3.31
|
986,940
|
|
|
5/23/2017
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.22
|
3.28
|
722,190
|
|
|
5/22/2017
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.39
|
3.39
|
1,501,708
|
|
|
5/19/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.29
|
3.39
|
1,700,302
|
|
|
5/18/2017
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.61
|
3.42
|
1,243,170
|
|
|
5/17/2017
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.91
|
3.57
|
1,088,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|