|
|
Closing price on 8/22/2019
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
292,400 |
| Split-adjusted Price |
10.13 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.78
|
10.13
|
292,400
|
|
|
8/21/2019
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.70
|
18.76
|
10.08
|
693,100
|
|
|
8/20/2019
|
+0.50 / +2.73%
|
18.30
|
19.20
|
18.30
|
18.80
|
18.92
|
10.13
|
1,095,500
|
|
|
8/19/2019
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.25
|
9.86
|
373,100
|
|
|
8/16/2019
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.19
|
9.70
|
423,400
|
|
|
8/15/2019
|
+0.20 / +1.11%
|
17.80
|
18.20
|
17.40
|
18.20
|
17.85
|
9.81
|
422,000
|
|
|
8/14/2019
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.80
|
18.00
|
18.01
|
9.70
|
487,630
|
|
|
8/13/2019
|
-0.50 / -2.70%
|
18.60
|
18.70
|
17.70
|
18.00
|
18.10
|
9.70
|
1,208,200
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.53
|
9.97
|
536,600
|
|
|
8/9/2019
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.47
|
9.97
|
682,700
|
|
|
8/8/2019
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.33
|
9.91
|
466,500
|
|
|
8/7/2019
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.34
|
10.02
|
453,500
|
|
|
8/6/2019
|
+0.60 / +3.39%
|
17.50
|
18.60
|
17.40
|
18.30
|
18.05
|
9.86
|
1,498,200
|
|
|
8/5/2019
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.30
|
17.70
|
17.54
|
9.54
|
932,900
|
|
|
8/2/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.28
|
9.43
|
475,600
|
|
|
8/1/2019
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.28
|
9.43
|
710,500
|
|
|
7/31/2019
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.00
|
9.32
|
952,000
|
|
|
7/30/2019
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.80
|
16.80
|
17.04
|
9.05
|
901,000
|
|
|
7/29/2019
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.27
|
9.21
|
450,300
|
|
|
7/26/2019
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.41
|
9.38
|
404,100
|
|
|
7/25/2019
|
+0.50 / +2.92%
|
17.10
|
17.70
|
17.10
|
17.60
|
17.40
|
9.48
|
1,451,000
|
|
|
7/24/2019
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.18
|
9.21
|
1,084,800
|
|
|
7/23/2019
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.77
|
9.11
|
644,600
|
|
|
7/22/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
9.00
|
518,400
|
|
|
7/19/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.85
|
9.05
|
1,272,700
|
|
|
7/18/2019
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.88
|
9.05
|
977,700
|
|
|
7/17/2019
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.14
|
9.16
|
609,200
|
|
|
7/16/2019
|
+0.60 / +3.59%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.07
|
9.32
|
1,613,600
|
|
|
7/15/2019
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.70
|
9.00
|
1,980,000
|
|
|
7/12/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.55
|
8.89
|
616,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|