|
Closing price on 8/17/2016
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
151,400 |
| Split-adjusted Price |
3.08 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
3.08
|
151,400
|
|
|
8/16/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
3.04
|
94,420
|
|
|
8/15/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
3.08
|
173,402
|
|
|
8/12/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
3.04
|
101,500
|
|
|
8/11/2016
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.81
|
3.04
|
223,260
|
|
|
8/10/2016
|
+0.20 / +2.67%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
2.96
|
183,900
|
|
|
8/9/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.64
|
2.88
|
172,600
|
|
|
8/8/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.63
|
2.88
|
140,300
|
|
|
8/5/2016
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.66
|
2.92
|
197,464
|
|
|
8/4/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
3.00
|
146,696
|
|
|
8/3/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
3.00
|
221,400
|
|
|
8/2/2016
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.96
|
3.00
|
304,400
|
|
|
8/1/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
3.11
|
208,600
|
|
|
7/29/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
3.11
|
289,460
|
|
|
7/28/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.14
|
3.08
|
182,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
3.15
|
219,500
|
|
|
7/26/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
3.15
|
254,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.22
|
3.19
|
284,600
|
|
|
7/22/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.40
|
3.19
|
252,100
|
|
|
7/21/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
3.23
|
237,800
|
|
|
7/20/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.54
|
3.27
|
530,510
|
|
|
7/19/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.52
|
3.27
|
256,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
3.31
|
352,100
|
|
|
7/15/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
3.31
|
180,700
|
|
|
7/14/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.65
|
3.27
|
312,300
|
|
|
7/13/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.34
|
194,120
|
|
|
7/12/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
3.31
|
168,648
|
|
|
7/11/2016
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
3.31
|
395,300
|
|
|
7/8/2016
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.80
|
3.34
|
565,000
|
|
|
7/7/2016
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.82
|
3.38
|
556,530
|
|
|