|
|
Closing price on 8/29/2014
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
332,600 |
| Split-adjusted Price |
2.39 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
-0.20 / -1.64%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.11
|
2.39
|
332,600
|
|
|
8/28/2014
|
+0.20 / +1.67%
|
12.10
|
12.50
|
11.70
|
12.20
|
11.95
|
2.43
|
352,500
|
|
|
8/27/2014
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.18
|
2.39
|
188,910
|
|
|
8/26/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.20
|
2.45
|
378,500
|
|
|
8/25/2014
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.04
|
2.45
|
536,700
|
|
|
8/22/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.82
|
2.37
|
251,800
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.73
|
2.35
|
201,300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.69
|
2.35
|
146,900
|
|
|
8/19/2014
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.83
|
2.35
|
171,800
|
|
|
8/18/2014
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.92
|
2.41
|
189,104
|
|
|
8/15/2014
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.74
|
2.33
|
143,900
|
|
|
8/14/2014
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.91
|
2.37
|
113,350
|
|
|
8/13/2014
|
+0.60 / +5.26%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.44
|
2.39
|
181,150
|
|
|
8/12/2014
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.38
|
2.27
|
107,600
|
|
|
8/11/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.47
|
2.29
|
78,800
|
|
|
8/8/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.51
|
2.31
|
85,500
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.38
|
2.29
|
77,440
|
|
|
8/6/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.36
|
2.29
|
20,600
|
|
|
8/5/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.42
|
2.31
|
28,950
|
|
|
8/4/2014
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
2.29
|
400
|
|
|
8/1/2014
|
-0.30 / -2.56%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.41
|
2.27
|
10,600
|
|
|
7/31/2014
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.38
|
2.33
|
32,900
|
|
|
7/30/2014
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.08
|
2.25
|
16,100
|
|
|
7/29/2014
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.02
|
2.21
|
35,451
|
|
|
7/28/2014
|
-0.60 / -5.17%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.37
|
2.19
|
65,900
|
|
|
7/25/2014
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.86
|
2.31
|
32,700
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.10
|
11.95
|
2.41
|
20,300
|
|
|
7/23/2014
|
+0.20 / +1.68%
|
12.30
|
12.50
|
11.80
|
12.10
|
12.02
|
2.41
|
31,400
|
|
|
7/22/2014
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.60
|
11.90
|
11.82
|
2.37
|
81,700
|
|
|
7/21/2014
|
-0.60 / -4.72%
|
12.40
|
12.60
|
12.00
|
12.10
|
12.21
|
2.41
|
31,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|