|
Closing price on 7/3/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
145,100 |
| Split-adjusted Price |
6.02 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2018
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.30
|
17.50
|
17.48
|
7.29
|
103,800
|
|
|
6/11/2018
|
-0.20 / -1.12%
|
17.90
|
18.20
|
17.20
|
17.70
|
17.48
|
7.37
|
374,200
|
|
|
6/8/2018
|
-0.90 / -4.79%
|
18.50
|
18.80
|
17.90
|
17.90
|
18.14
|
7.45
|
534,600
|
|
|
6/7/2018
|
-0.30 / -1.57%
|
19.00
|
19.30
|
18.30
|
18.80
|
18.72
|
7.83
|
313,700
|
|
|
6/6/2018
|
+0.30 / +1.60%
|
18.60
|
19.20
|
18.00
|
19.10
|
18.70
|
7.95
|
539,350
|
|
|
6/5/2018
|
-0.40 / -2.08%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.88
|
7.83
|
896,620
|
|
|
6/4/2018
|
+0.10 / +0.52%
|
19.10
|
19.20
|
18.50
|
19.20
|
18.87
|
8.00
|
234,700
|
|
|
6/1/2018
|
+0.60 / +3.24%
|
18.30
|
19.40
|
18.20
|
19.10
|
18.99
|
7.95
|
1,026,700
|
|
|
5/31/2018
|
+0.30 / +1.65%
|
18.30
|
18.60
|
18.10
|
18.50
|
18.31
|
7.70
|
308,200
|
|
|
5/30/2018
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.60
|
18.20
|
17.96
|
7.58
|
547,700
|
|
|
5/29/2018
|
+0.90 / +5.29%
|
16.50
|
18.00
|
16.40
|
17.90
|
17.50
|
7.45
|
87,200
|
|
|
5/28/2018
|
-1.00 / -5.56%
|
17.90
|
18.00
|
16.50
|
17.00
|
17.47
|
7.08
|
229,400
|
|
|
5/25/2018
|
-0.40 / -2.17%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.21
|
7.50
|
92,700
|
|
|
5/24/2018
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.29
|
7.66
|
50,700
|
|
|
5/23/2018
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
7.50
|
61,900
|
|
|