|
|
Closing price on 7/5/2016
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
569,630 |
| Split-adjusted Price |
3.31 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.64
|
3.31
|
569,630
|
|
|
7/4/2016
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
3.34
|
336,200
|
|
|
7/1/2016
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
3.31
|
467,310
|
|
|
6/30/2016
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.45
|
3.27
|
318,150
|
|
|
6/29/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.47
|
3.23
|
533,200
|
|
|
6/28/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.27
|
169,150
|
|
|
6/27/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
3.23
|
349,900
|
|
|
6/24/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.00
|
8.30
|
8.37
|
3.19
|
1,218,160
|
|
|
6/23/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
3.38
|
314,420
|
|
|
6/22/2016
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.50
|
8.80
|
8.77
|
3.38
|
618,800
|
|
|
6/21/2016
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.87
|
3.34
|
759,000
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.34
|
223,920
|
|
|
6/17/2016
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.85
|
3.34
|
520,200
|
|
|
6/16/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.99
|
3.46
|
731,300
|
|
|
6/15/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.18
|
3.54
|
309,950
|
|
|
6/14/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.21
|
3.61
|
954,338
|
|
|
6/13/2016
|
+0.20 / +2.25%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.08
|
3.50
|
1,124,600
|
|
|
6/10/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
3.42
|
527,800
|
|
|
6/9/2016
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.81
|
3.50
|
1,094,588
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
3.31
|
496,800
|
|
|
6/7/2016
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.56
|
3.31
|
342,200
|
|
|
6/6/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.65
|
3.34
|
731,160
|
|
|
6/3/2016
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.36
|
3.31
|
1,027,170
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.22
|
3.15
|
135,000
|
|
|
6/1/2016
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
3.15
|
96,846
|
|
|
5/31/2016
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.23
|
3.19
|
433,800
|
|
|
5/30/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
3.11
|
97,900
|
|
|
5/27/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
3.11
|
87,700
|
|
|
5/26/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
3.11
|
124,200
|
|
|
5/25/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
3.11
|
152,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|