|
Closing price on 8/21/2018
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
134,360 |
| Split-adjusted Price |
6.41 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
6.41
|
134,360
|
|
|
8/20/2018
|
+0.20 / +1.52%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.35
|
6.41
|
195,400
|
|
|
8/17/2018
|
-0.10 / -0.75%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.32
|
6.31
|
90,400
|
|
|
8/16/2018
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.12
|
6.36
|
61,500
|
|
|
8/15/2018
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
6.26
|
103,900
|
|
|
8/14/2018
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.26
|
6.31
|
114,600
|
|
|
8/13/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
6.31
|
71,900
|
|
|
8/10/2018
|
-0.30 / -2.22%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.23
|
6.31
|
100,200
|
|
|
8/9/2018
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.00
|
13.50
|
13.38
|
6.45
|
73,900
|
|
|
8/8/2018
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.35
|
6.36
|
98,410
|
|
|
8/7/2018
|
-0.30 / -2.17%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.62
|
6.45
|
124,000
|
|
|
8/6/2018
|
-0.50 / -3.50%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.00
|
6.60
|
272,000
|
|
|
8/3/2018
|
+0.40 / +2.88%
|
14.00
|
14.40
|
13.80
|
14.30
|
14.07
|
6.84
|
497,600
|
|
|
8/2/2018
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.87
|
6.64
|
23,600
|
|
|
8/1/2018
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.92
|
6.69
|
72,600
|
|
|
7/31/2018
|
-0.10 / -0.70%
|
14.10
|
14.50
|
13.90
|
14.20
|
13.99
|
6.79
|
148,400
|
|
|
7/30/2018
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.00
|
14.30
|
14.27
|
6.84
|
121,100
|
|
|
7/27/2018
|
+0.40 / +2.88%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.21
|
6.84
|
335,200
|
|
|
7/26/2018
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.91
|
6.64
|
94,400
|
|
|
7/25/2018
|
-0.10 / -0.71%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.05
|
6.69
|
36,100
|
|
|
7/24/2018
|
-0.30 / -2.08%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.97
|
6.74
|
46,500
|
|
|
7/23/2018
|
-0.10 / -0.69%
|
14.70
|
14.70
|
13.90
|
14.40
|
14.11
|
6.88
|
61,500
|
|
|
7/20/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.18
|
6.93
|
71,100
|
|
|
7/19/2018
|
+0.80 / +5.80%
|
14.40
|
14.90
|
14.00
|
14.60
|
14.53
|
6.98
|
241,600
|
|
|
7/18/2018
|
+1.00 / +7.81%
|
12.80
|
14.00
|
12.80
|
13.80
|
13.49
|
6.60
|
184,800
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.80
|
6.12
|
240,000
|
|
|
7/16/2018
|
-0.70 / -5.19%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.96
|
6.12
|
100,200
|
|
|
7/13/2018
|
+0.70 / +5.47%
|
13.30
|
13.60
|
12.80
|
13.50
|
13.42
|
6.45
|
80,200
|
|
|
7/12/2018
|
-0.30 / -2.29%
|
13.00
|
13.40
|
12.80
|
12.80
|
13.08
|
6.12
|
146,700
|
|
|
7/11/2018
|
-0.30 / -2.24%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.05
|
6.26
|
37,200
|
|
|