|
|
Closing price on 7/19/2017
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
1,291,043 |
| Split-adjusted Price |
3.83 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.54
|
3.83
|
1,291,043
|
|
|
7/18/2017
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.13
|
3.59
|
1,353,621
|
|
|
7/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.06
|
3.55
|
4,112,901
|
|
|
7/14/2017
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
3.51
|
607,341
|
|
|
7/13/2017
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.43
|
466,900
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
3.47
|
490,840
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
3.47
|
274,610
|
|
|
7/10/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.47
|
553,618
|
|
|
7/7/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.94
|
3.51
|
1,220,970
|
|
|
7/6/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
3.51
|
338,330
|
|
|
7/5/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.83
|
3.55
|
357,010
|
|
|
7/4/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
3.47
|
284,600
|
|
|
7/3/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
3.43
|
306,228
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
3.47
|
377,600
|
|
|
6/29/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
3.47
|
298,316
|
|
|
6/28/2017
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
8.70
|
8.62
|
3.43
|
313,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|