|
|
Closing price on 8/7/2019
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
453,500 |
| Split-adjusted Price |
10.02 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.54
|
8.89
|
916,800
|
|
|
7/10/2019
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.20
|
16.70
|
16.65
|
9.00
|
1,518,825
|
|
|
7/9/2019
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.20
|
8.78
|
496,600
|
|
|
7/8/2019
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.27
|
8.84
|
870,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.35
|
8.89
|
355,800
|
|
|
7/4/2019
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.26
|
8.89
|
585,100
|
|
|
7/3/2019
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.70
|
16.00
|
15.91
|
8.62
|
1,002,200
|
|
|
7/2/2019
|
-0.70 / -4.22%
|
16.50
|
16.50
|
15.80
|
15.90
|
16.10
|
8.57
|
2,993,900
|
|
|
7/1/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.56
|
8.94
|
504,100
|
|
|
6/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.34
|
8.89
|
1,264,200
|
|
|
6/27/2019
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.54
|
8.89
|
1,358,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|