|
|
Closing price on 7/28/2016
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
182,700 |
| Split-adjusted Price |
2.91 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.14
|
2.91
|
182,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
2.99
|
219,500
|
|
|
7/26/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
2.99
|
254,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.22
|
3.02
|
284,600
|
|
|
7/22/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.40
|
3.02
|
252,100
|
|
|
7/21/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
3.06
|
237,800
|
|
|
7/20/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.54
|
3.10
|
530,510
|
|
|
7/19/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.52
|
3.10
|
256,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
3.13
|
352,100
|
|
|
7/15/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
3.13
|
180,700
|
|
|
7/14/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.65
|
3.10
|
312,300
|
|
|
7/13/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.17
|
194,120
|
|
|
7/12/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
3.13
|
168,648
|
|
|
7/11/2016
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
3.13
|
395,300
|
|
|
7/8/2016
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.80
|
3.17
|
565,000
|
|
|
7/7/2016
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.82
|
3.20
|
556,530
|
|
|
7/6/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
3.17
|
305,750
|
|
|
7/5/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.64
|
3.13
|
569,630
|
|
|
7/4/2016
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
3.17
|
336,200
|
|
|
7/1/2016
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
3.13
|
467,310
|
|
|
6/30/2016
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.45
|
3.10
|
318,150
|
|
|
6/29/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.47
|
3.06
|
533,200
|
|
|
6/28/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.10
|
169,150
|
|
|
6/27/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
3.06
|
349,900
|
|
|
6/24/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.00
|
8.30
|
8.37
|
3.02
|
1,218,160
|
|
|
6/23/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
3.20
|
314,420
|
|
|
6/22/2016
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.50
|
8.80
|
8.77
|
3.20
|
618,800
|
|
|
6/21/2016
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.87
|
3.17
|
759,000
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.17
|
223,920
|
|
|
6/17/2016
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.85
|
3.17
|
520,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|