|
|
Closing price on 8/3/2017
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
205,248 |
| Split-adjusted Price |
3.75 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.13
|
3.79
|
1,353,621
|
|
|
7/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.06
|
3.75
|
4,112,901
|
|
|
7/14/2017
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
3.71
|
607,341
|
|
|
7/13/2017
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.62
|
466,900
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
3.66
|
490,840
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
3.66
|
274,610
|
|
|
7/10/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.66
|
553,618
|
|
|
7/7/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.94
|
3.71
|
1,220,970
|
|
|
7/6/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
3.71
|
338,330
|
|
|
7/5/2017
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.83
|
3.75
|
357,010
|
|
|
7/4/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
3.66
|
284,600
|
|
|
7/3/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
3.62
|
306,228
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
3.66
|
377,600
|
|
|
6/29/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
3.66
|
298,316
|
|
|
6/28/2017
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
8.70
|
8.62
|
3.62
|
313,200
|
|
|
6/27/2017
|
-0.40 / -4.40%
|
9.80
|
9.80
|
8.60
|
8.70
|
8.81
|
3.62
|
982,830
|
|
|
6/26/2017
|
+0.50 / +5.81%
|
7.80
|
9.20
|
7.80
|
9.10
|
8.86
|
3.79
|
960,690
|
|
|
6/23/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
3.58
|
287,826
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|