|
|
Closing price on 7/4/2019
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
585,100 |
| Split-adjusted Price |
8.89 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.26
|
8.89
|
585,100
|
|
|
7/3/2019
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.70
|
16.00
|
15.91
|
8.62
|
1,002,200
|
|
|
7/2/2019
|
-0.70 / -4.22%
|
16.50
|
16.50
|
15.80
|
15.90
|
16.10
|
8.57
|
2,993,900
|
|
|
7/1/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.56
|
8.94
|
504,100
|
|
|
6/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.34
|
8.89
|
1,264,200
|
|
|
6/27/2019
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.54
|
8.89
|
1,358,350
|
|
|
6/26/2019
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.50
|
9.00
|
742,702
|
|
|
6/25/2019
|
-0.20 / -1.19%
|
16.80
|
17.10
|
16.50
|
16.60
|
16.78
|
8.94
|
957,800
|
|
|
6/24/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.66
|
9.05
|
874,000
|
|
|
6/21/2019
|
+0.20 / +1.20%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.60
|
9.05
|
995,100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.43
|
8.94
|
829,400
|
|
|
6/19/2019
|
+0.40 / +2.47%
|
17.00
|
17.00
|
16.00
|
16.60
|
16.37
|
8.94
|
1,233,150
|
|
|
6/18/2019
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.80
|
16.20
|
15.63
|
8.73
|
2,764,200
|
|
|
6/17/2019
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.77
|
7.97
|
844,200
|
|
|
6/14/2019
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.75
|
7.87
|
303,826
|
|
|
6/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.68
|
7.92
|
293,400
|
|
|
6/12/2019
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.89
|
7.97
|
507,800
|
|
|
6/11/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.95
|
8.08
|
461,500
|
|
|
6/10/2019
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.93
|
8.03
|
599,100
|
|
|
6/7/2019
|
+0.60 / +4.14%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.85
|
8.14
|
886,200
|
|
|
6/6/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.42
|
7.81
|
601,600
|
|
|
6/5/2019
|
-0.20 / -1.36%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.68
|
7.81
|
486,800
|
|
|
6/4/2019
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.58
|
7.92
|
582,100
|
|
|
6/3/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
7.76
|
844,500
|
|
|
5/31/2019
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.53
|
7.76
|
1,135,600
|
|
|
5/30/2019
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.44
|
7.76
|
674,200
|
|
|
5/29/2019
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.45
|
7.81
|
1,363,800
|
|
|
5/28/2019
|
-0.50 / -3.29%
|
15.20
|
15.40
|
14.60
|
14.70
|
14.91
|
7.92
|
1,172,400
|
|
|
5/27/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.11
|
8.19
|
685,700
|
|
|
5/24/2019
|
+0.40 / +2.72%
|
14.70
|
15.30
|
14.50
|
15.10
|
15.07
|
8.14
|
1,140,235
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|