|
|
Closing price on 8/29/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
184,400 |
| Split-adjusted Price |
3.50 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
3.50
|
184,400
|
|
|
8/28/2017
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.25
|
3.50
|
320,267
|
|
|
8/25/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
3.46
|
550,900
|
|
|
8/24/2017
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
3.50
|
209,000
|
|
|
8/23/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.32
|
3.46
|
349,800
|
|
|
8/22/2017
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.43
|
3.50
|
439,108
|
|
|
8/21/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
3.46
|
362,100
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.54
|
402,312
|
|
|
8/17/2017
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.55
|
3.54
|
755,610
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
3.62
|
353,320
|
|
|
8/15/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
3.62
|
392,600
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.66
|
294,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
3.66
|
333,400
|
|
|
8/10/2017
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.74
|
3.66
|
244,530
|
|
|
8/9/2017
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.75
|
3.58
|
547,680
|
|
|
8/8/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.71
|
376,637
|
|
|
8/7/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
3.75
|
482,543
|
|
|
8/4/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.71
|
349,867
|
|
|
8/3/2017
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.75
|
205,248
|
|
|
8/2/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
3.71
|
257,210
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
3.75
|
450,554
|
|
|
7/31/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.94
|
3.75
|
480,606
|
|
|
7/28/2017
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
3.75
|
567,120
|
|
|
7/27/2017
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.14
|
3.83
|
255,700
|
|
|
7/26/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.16
|
3.87
|
1,064,377
|
|
|
7/25/2017
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.80
|
9.30
|
8.95
|
3.87
|
913,710
|
|
|
7/24/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
3.71
|
696,030
|
|
|
7/21/2017
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.19
|
3.75
|
998,591
|
|
|
7/20/2017
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.64
|
3.96
|
979,310
|
|
|
7/19/2017
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.54
|
4.04
|
1,291,043
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|