|
|
Closing price on 7/15/2014
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
340,800 |
| Split-adjusted Price |
2.49 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+1.10 / +9.65%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.03
|
2.49
|
340,800
|
|
|
7/14/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.43
|
2.27
|
14,800
|
|
|
7/11/2014
|
-0.10 / -0.86%
|
11.00
|
11.90
|
11.00
|
11.50
|
11.51
|
2.29
|
10,800
|
|
|
7/10/2014
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.21
|
2.31
|
5,700
|
|
|
7/9/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.30
|
11.60
|
11.55
|
2.31
|
11,210
|
|
|
7/8/2014
|
+0.80 / +7.41%
|
10.60
|
11.80
|
10.60
|
11.60
|
11.31
|
2.31
|
56,600
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.82
|
2.15
|
43,035
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.86
|
2.15
|
62,100
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
2.15
|
49,100
|
|
|
7/2/2014
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.63
|
2.15
|
18,400
|
|
|
7/1/2014
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.94
|
2.19
|
42,000
|
|
|
6/30/2014
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.18
|
2.25
|
32,300
|
|
|
6/27/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.60
|
11.20
|
10.81
|
2.23
|
17,769
|
|
|
6/26/2014
|
+0.80 / +7.77%
|
11.00
|
11.20
|
10.60
|
11.10
|
10.75
|
2.21
|
77,600
|
|
|
6/25/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.26
|
2.05
|
23,160
|
|
|
6/24/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.23
|
2.01
|
52,800
|
|
|
6/23/2014
|
-0.20 / -1.92%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.27
|
2.03
|
15,100
|
|
|
6/20/2014
|
-0.20 / -1.89%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.39
|
2.07
|
40,232
|
|
|
6/19/2014
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
2.11
|
40,100
|
|
|
6/18/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.71
|
2.15
|
21,900
|
|
|
6/17/2014
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.74
|
2.13
|
34,000
|
|
|
6/16/2014
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.11
|
1,000
|
|
|
6/13/2014
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.35
|
2.13
|
12,700
|
|
|
6/12/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.33
|
2.09
|
11,300
|
|
|
6/11/2014
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
2.11
|
7,100
|
|
|
6/10/2014
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.49
|
2.07
|
84,900
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.63
|
2.11
|
60,200
|
|
|
6/6/2014
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.36
|
2.11
|
43,700
|
|
|
6/5/2014
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
2.05
|
62,529
|
|
|
6/4/2014
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.28
|
2.09
|
117,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|