Closing price on 11/11/2019
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
10,000 |
Split-adjusted Price |
7.53 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
10,000
|
|
11/8/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
11/7/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
5,000
|
|
11/6/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
11/5/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
11/4/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
11/1/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
10/31/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
11,700
|
|
10/30/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
10/29/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
0
|
|
10/28/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
2,000
|
|
10/25/2019
|
-0.50 / -5.49%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.44
|
5,000
|
|
10/24/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
0
|
|
10/23/2019
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
1,000
|
|
10/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
10/21/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
10/18/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
10/17/2019
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
500
|
|
10/16/2019
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.96
|
0
|
|
10/15/2019
|
-1.00 / -9.52%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.24
|
8.22
|
1,100
|
|
10/14/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
10/11/2019
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
100
|
|
10/10/2019
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
200
|
|
10/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
50,000
|
|
10/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
8,000
|
|
10/7/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
10/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
10/3/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
10/2/2019
|
+1.50 / +16.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
100
|
|
10/1/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.38
|
7.79
|
800
|
|
|