|
|
Closing price on 9/28/2020
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
373,800 |
| Split-adjusted Price |
11.70 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.76
|
11.70
|
373,800
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
11.70
|
287,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.60
|
11.70
|
183,000
|
|
|
9/23/2020
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.52
|
11.70
|
269,400
|
|
|
9/22/2020
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.63
|
11.56
|
426,200
|
|
|
9/21/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.81
|
11.77
|
203,900
|
|
|
9/18/2020
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.88
|
11.91
|
140,400
|
|
|
9/17/2020
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.76
|
11.84
|
260,100
|
|
|
9/16/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.74
|
11.77
|
175,100
|
|
|
9/15/2020
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.51
|
11.70
|
244,510
|
|
|
9/14/2020
|
+0.70 / +4.43%
|
17.30
|
17.30
|
15.70
|
16.50
|
16.07
|
11.56
|
520,600
|
|
|
9/11/2020
|
-0.10 / -0.63%
|
17.40
|
17.40
|
15.70
|
15.80
|
15.71
|
11.07
|
339,000
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.77
|
11.14
|
149,200
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.74
|
11.14
|
140,100
|
|
|
9/8/2020
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.76
|
11.14
|
255,900
|
|
|
9/7/2020
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.74
|
11.07
|
175,600
|
|
|
9/4/2020
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.56
|
11.00
|
156,100
|
|
|
9/3/2020
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.30
|
15.80
|
15.54
|
11.07
|
204,400
|
|
|
9/1/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.45
|
10.93
|
118,000
|
|
|
8/31/2020
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.51
|
10.86
|
183,200
|
|
|
8/28/2020
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.60
|
11.00
|
189,000
|
|
|
8/27/2020
|
-0.10 / -0.64%
|
17.20
|
17.20
|
15.50
|
15.60
|
15.67
|
10.93
|
440,200
|
|
|
8/26/2020
|
+0.60 / +3.97%
|
16.60
|
16.60
|
15.00
|
15.70
|
15.34
|
11.00
|
414,100
|
|
|
8/25/2020
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.19
|
10.58
|
241,700
|
|
|
8/24/2020
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.05
|
10.65
|
519,500
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.00
|
10.58
|
504,400
|
|
|
8/20/2020
|
-0.10 / -0.66%
|
16.70
|
16.70
|
15.00
|
15.10
|
15.04
|
10.58
|
126,600
|
|
|
8/19/2020
|
+0.20 / +1.33%
|
16.50
|
16.50
|
14.80
|
15.20
|
15.00
|
10.65
|
175,700
|
|
|
8/18/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
10.51
|
226,200
|
|
|
8/17/2020
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.89
|
10.44
|
305,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|