|
|
Closing price on 9/27/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
68,000 |
| Split-adjusted Price |
1.35 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
-0.10 / -1.45%
|
7.20
|
7.30
|
6.70
|
6.80
|
7.04
|
1.35
|
68,000
|
|
|
9/26/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.75
|
1.37
|
288,400
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.64
|
1.35
|
87,700
|
|
|
9/24/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.73
|
1.35
|
270,100
|
|
|
9/23/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.39
|
1.33
|
65,800
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.35
|
1.25
|
75,200
|
|
|
9/19/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.25
|
1.25
|
81,000
|
|
|
9/18/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
1.23
|
71,700
|
|
|
9/17/2013
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
1.27
|
96,900
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.41
|
1.25
|
72,000
|
|
|
9/13/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
1.25
|
94,500
|
|
|
9/12/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
1.27
|
75,600
|
|
|
9/11/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
1.31
|
91,100
|
|
|
9/10/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.61
|
1.29
|
77,800
|
|
|
9/9/2013
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.56
|
1.33
|
83,100
|
|
|
9/6/2013
|
-0.40 / -5.80%
|
6.90
|
7.10
|
6.40
|
6.50
|
6.79
|
1.29
|
113,200
|
|
|
9/5/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.74
|
1.37
|
64,400
|
|
|
9/4/2013
|
-0.30 / -4.29%
|
7.20
|
7.40
|
6.70
|
6.70
|
7.05
|
1.33
|
99,600
|
|
|
9/3/2013
|
-0.40 / -5.41%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.24
|
1.39
|
80,200
|
|
|
8/30/2013
|
-0.60 / -7.50%
|
8.00
|
8.10
|
7.20
|
7.40
|
7.78
|
1.47
|
97,500
|
|
|
8/29/2013
|
+0.30 / +3.90%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.15
|
1.59
|
72,100
|
|
|
8/28/2013
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.83
|
1.53
|
80,300
|
|
|
8/27/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
8.01
|
1.57
|
59,100
|
|
|
8/26/2013
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.71
|
1.61
|
74,400
|
|
|
8/23/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.83
|
1.55
|
61,000
|
|
|
8/22/2013
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.60
|
7.80
|
7.82
|
1.55
|
103,300
|
|
|
8/21/2013
|
-0.30 / -3.66%
|
8.30
|
8.40
|
7.60
|
7.90
|
8.08
|
1.57
|
87,100
|
|
|
8/20/2013
|
+0.20 / +2.50%
|
8.50
|
8.50
|
7.40
|
8.20
|
7.94
|
1.63
|
89,351
|
|
|
8/19/2013
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.10
|
8.00
|
7.30
|
1.59
|
79,110
|
|
|
8/16/2013
|
+0.40 / +5.80%
|
7.00
|
7.50
|
6.90
|
7.30
|
6.98
|
1.45
|
97,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|