|
|
Closing price on 7/15/2015
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
494,130 |
| Split-adjusted Price |
4.61 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2015
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.68
|
4.61
|
494,130
|
|
|
7/14/2015
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.77
|
4.68
|
565,000
|
|
|
7/13/2015
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.92
|
4.78
|
941,320
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.80
|
4.72
|
642,940
|
|
|
7/9/2015
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.20
|
13.80
|
13.83
|
4.72
|
880,031
|
|
|
7/8/2015
|
-0.60 / -4.03%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.39
|
4.89
|
1,518,333
|
|
|
7/7/2015
|
+0.30 / +2.05%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.82
|
5.09
|
797,597
|
|
|
7/6/2015
|
+0.90 / +6.57%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.37
|
4.99
|
868,629
|
|
|
7/3/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.81
|
4.68
|
418,100
|
|
|
7/2/2015
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.78
|
4.68
|
335,040
|
|
|
7/1/2015
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.86
|
4.75
|
303,400
|
|
|
6/30/2015
|
+0.60 / +4.48%
|
13.60
|
14.50
|
13.50
|
14.00
|
14.04
|
4.78
|
715,600
|
|
|
6/29/2015
|
-0.40 / -2.90%
|
13.90
|
13.90
|
13.10
|
13.40
|
13.39
|
4.58
|
463,310
|
|
|
6/26/2015
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.90
|
4.72
|
364,400
|
|
|
6/25/2015
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.12
|
4.75
|
424,820
|
|
|
6/24/2015
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.30
|
4.85
|
356,100
|
|
|
6/23/2015
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.28
|
4.92
|
300,055
|
|
|
6/22/2015
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.52
|
4.89
|
455,520
|
|
|
6/19/2015
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
4.95
|
494,631
|
|
|
6/18/2015
|
+0.10 / +0.70%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.47
|
4.92
|
350,920
|
|
|
6/17/2015
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.54
|
4.89
|
482,800
|
|
|
6/16/2015
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.87
|
5.02
|
551,580
|
|
|
6/15/2015
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.15
|
5.13
|
437,010
|
|
|
6/12/2015
|
+0.20 / +1.33%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.07
|
5.19
|
480,191
|
|
|
6/11/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.30
|
5.13
|
422,900
|
|
|
6/10/2015
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.70
|
15.00
|
14.93
|
5.13
|
466,000
|
|
|
6/9/2015
|
-0.30 / -1.99%
|
14.80
|
15.50
|
14.60
|
14.80
|
14.97
|
5.06
|
937,392
|
|
|
6/8/2015
|
-0.50 / -3.21%
|
15.70
|
15.80
|
15.00
|
15.10
|
15.28
|
5.16
|
512,701
|
|
|
6/5/2015
|
+1.20 / +8.33%
|
14.40
|
15.80
|
14.40
|
15.60
|
15.46
|
5.33
|
1,212,335
|
|
|
6/4/2015
|
+1.30 / +9.92%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.91
|
4.92
|
1,880,298
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|