|
|
Closing price on 9/16/2014
|
|
| Open |
14.30 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
695,353 |
| Split-adjusted Price |
3.06 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
+1.10 / +7.69%
|
14.30
|
15.40
|
14.00
|
15.40
|
14.37
|
3.06
|
695,353
|
|
|
9/15/2014
|
+0.30 / +2.14%
|
14.20
|
15.00
|
14.00
|
14.30
|
14.26
|
2.84
|
835,900
|
|
|
9/12/2014
|
+0.10 / +0.72%
|
13.70
|
14.20
|
13.50
|
14.00
|
13.81
|
2.79
|
490,300
|
|
|
9/11/2014
|
-0.10 / -0.71%
|
13.80
|
14.20
|
13.60
|
13.90
|
13.89
|
2.77
|
435,700
|
|
|
9/10/2014
|
+0.50 / +3.70%
|
13.30
|
14.00
|
13.00
|
14.00
|
13.32
|
2.79
|
493,820
|
|
|
9/9/2014
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.10
|
13.50
|
13.77
|
2.69
|
749,900
|
|
|
9/8/2014
|
+0.50 / +3.68%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.18
|
2.81
|
516,650
|
|
|
9/5/2014
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.30
|
13.60
|
12.84
|
2.71
|
1,094,353
|
|
|
9/4/2014
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.18
|
2.47
|
456,800
|
|
|
9/3/2014
|
+0.20 / +1.67%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.13
|
2.43
|
451,035
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|