|
Closing price on 7/24/2018
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
46,500 |
| Split-adjusted Price |
6.74 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.30 / -2.08%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.97
|
6.74
|
46,500
|
|
|
7/23/2018
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.11
|
6.88
|
61,500
|
|
|
7/20/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.18
|
6.93
|
71,100
|
|
|
7/19/2018
|
+0.80 / +5.80%
|
14.40
|
14.90
|
14.00
|
14.60
|
14.53
|
6.98
|
241,600
|
|
|
7/18/2018
|
+1.00 / +7.81%
|
12.80
|
14.00
|
12.80
|
13.80
|
13.49
|
6.60
|
184,800
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.80
|
6.12
|
240,000
|
|
|
7/16/2018
|
-0.70 / -5.19%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.96
|
6.12
|
100,200
|
|
|
7/13/2018
|
+0.70 / +5.47%
|
13.30
|
13.60
|
12.80
|
13.50
|
13.42
|
6.45
|
80,200
|
|
|
7/12/2018
|
-0.30 / -2.29%
|
13.00
|
13.40
|
12.80
|
12.80
|
13.08
|
6.12
|
146,700
|
|
|
7/11/2018
|
-0.30 / -2.24%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.05
|
6.26
|
37,200
|
|
|
7/10/2018
|
+0.20 / +1.52%
|
13.40
|
13.60
|
12.90
|
13.40
|
13.21
|
6.41
|
42,300
|
|
|
7/9/2018
|
+0.20 / +1.54%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.18
|
6.31
|
70,500
|
|
|
7/6/2018
|
+0.20 / +1.56%
|
13.00
|
13.60
|
12.70
|
13.00
|
13.12
|
6.21
|
117,600
|
|
|
7/5/2018
|
-0.20 / -1.54%
|
13.40
|
13.70
|
12.70
|
12.80
|
12.81
|
6.12
|
177,900
|
|
|
7/4/2018
|
+0.40 / +3.17%
|
12.40
|
13.40
|
12.40
|
13.00
|
12.98
|
6.21
|
176,600
|
|
|
7/3/2018
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.75
|
6.02
|
145,100
|
|
|
7/2/2018
|
-0.20 / -1.53%
|
13.10
|
13.40
|
12.40
|
12.90
|
12.96
|
6.17
|
215,100
|
|
|
6/29/2018
|
-0.40 / -2.96%
|
13.10
|
13.80
|
12.60
|
13.10
|
13.25
|
6.26
|
296,700
|
|
|
6/28/2018
|
-1.20 / -8.16%
|
14.80
|
14.80
|
13.40
|
13.50
|
13.77
|
6.45
|
115,100
|
|
|
6/27/2018
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.50
|
14.70
|
14.71
|
7.03
|
9,200
|
|
|
6/26/2018
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.56
|
6.98
|
24,900
|
|
|
6/25/2018
|
+0.50 / +3.52%
|
13.60
|
15.60
|
13.00
|
14.70
|
14.79
|
7.03
|
120,400
|
|
|
6/22/2018
|
-0.30 / -1.81%
|
16.20
|
16.80
|
16.10
|
16.30
|
16.39
|
6.79
|
91,300
|
|
|
6/21/2018
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.57
|
6.91
|
24,700
|
|
|
6/20/2018
|
+0.20 / +1.20%
|
16.50
|
17.10
|
16.00
|
16.90
|
16.77
|
7.04
|
95,800
|
|
|
6/19/2018
|
-0.50 / -2.91%
|
17.00
|
17.00
|
15.60
|
16.70
|
16.50
|
6.95
|
511,500
|
|
|
6/18/2018
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.90
|
17.20
|
17.22
|
7.16
|
175,600
|
|
|
6/15/2018
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.56
|
7.33
|
75,700
|
|
|
6/14/2018
|
-0.30 / -1.67%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.88
|
7.37
|
116,800
|
|
|
6/13/2018
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.59
|
7.50
|
127,400
|
|
|