|
|
Closing price on 8/27/2020
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
15.50 |
| Volume |
440,200 |
| Split-adjusted Price |
10.93 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.10 / -0.64%
|
17.20
|
17.20
|
15.50
|
15.60
|
15.67
|
10.93
|
440,200
|
|
|
8/26/2020
|
+0.60 / +3.97%
|
16.60
|
16.60
|
15.00
|
15.70
|
15.34
|
11.00
|
414,100
|
|
|
8/25/2020
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.19
|
10.58
|
241,700
|
|
|
8/24/2020
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.05
|
10.65
|
519,500
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.00
|
10.58
|
504,400
|
|
|
8/20/2020
|
-0.10 / -0.66%
|
16.70
|
16.70
|
15.00
|
15.10
|
15.04
|
10.58
|
126,600
|
|
|
8/19/2020
|
+0.20 / +1.33%
|
16.50
|
16.50
|
14.80
|
15.20
|
15.00
|
10.65
|
175,700
|
|
|
8/18/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
10.51
|
226,200
|
|
|
8/17/2020
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.89
|
10.44
|
305,200
|
|
|
8/14/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.88
|
10.51
|
435,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.00
|
15.00
|
10.51
|
302,500
|
|
|
8/12/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.86
|
10.51
|
244,000
|
|
|
8/11/2020
|
-3.50 / -18.82%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.81
|
10.58
|
780,900
|
|
|
8/10/2020
|
-0.10 / -0.53%
|
20.50
|
20.50
|
18.60
|
18.60
|
18.73
|
10.02
|
891,100
|
|
|
8/7/2020
|
-0.30 / -1.58%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.80
|
10.08
|
499,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.80
|
19.00
|
18.94
|
10.24
|
264,700
|
|
|
8/5/2020
|
+0.40 / +2.15%
|
19.00
|
19.00
|
18.40
|
19.00
|
18.83
|
10.24
|
479,400
|
|
|
8/4/2020
|
+0.10 / +0.54%
|
20.30
|
20.30
|
18.50
|
18.60
|
18.69
|
10.02
|
283,700
|
|
|
8/3/2020
|
+0.90 / +5.11%
|
19.30
|
19.30
|
17.70
|
18.50
|
18.06
|
9.97
|
413,100
|
|
|
7/31/2020
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.63
|
9.48
|
153,100
|
|
|
7/30/2020
|
-0.20 / -1.12%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.77
|
9.48
|
226,400
|
|
|
7/29/2020
|
-0.30 / -1.66%
|
18.30
|
18.30
|
16.90
|
17.80
|
17.41
|
9.59
|
741,900
|
|
|
7/28/2020
|
+1.40 / +8.38%
|
17.70
|
18.20
|
17.50
|
18.10
|
17.95
|
9.75
|
417,600
|
|
|
7/27/2020
|
-1.30 / -7.22%
|
17.60
|
18.00
|
16.30
|
16.70
|
17.11
|
9.00
|
771,200
|
|
|
7/24/2020
|
-1.10 / -5.76%
|
19.50
|
19.60
|
17.20
|
18.00
|
18.41
|
9.70
|
756,500
|
|
|
7/23/2020
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.09
|
10.29
|
162,000
|
|
|
7/22/2020
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.36
|
10.29
|
194,000
|
|
|
7/21/2020
|
-0.50 / -2.51%
|
21.80
|
21.80
|
19.00
|
19.40
|
19.42
|
10.45
|
331,400
|
|
|
7/20/2020
|
+0.30 / +1.53%
|
21.50
|
21.50
|
19.50
|
19.90
|
19.78
|
10.72
|
296,100
|
|
|
7/17/2020
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.47
|
10.56
|
153,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|