|
Closing price on 9/29/2020
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
24,600 |
| Split-adjusted Price |
8.29 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
8.29
|
24,600
|
|
|
9/28/2020
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
8.39
|
1,200
|
|
|
9/25/2020
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.38
|
8.66
|
5,800
|
|
|
9/24/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.57
|
9,000
|
|
|
9/23/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.92
|
8.48
|
39,200
|
|
|
9/22/2020
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.65
|
18,500
|
|
|
9/21/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.14
|
8.83
|
14,700
|
|
|
9/18/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
9,700
|
|
|
9/17/2020
|
+0.10 / +0.99%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.16
|
8.83
|
69,300
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.06
|
8.74
|
25,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
8.74
|
50,600
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.14
|
8.74
|
6,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.06
|
8.65
|
34,300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.92
|
8.65
|
9,500
|
|
|
9/9/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
8.65
|
10,100
|
|
|
9/8/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.77
|
8.57
|
16,600
|
|
|
9/7/2020
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.79
|
8.48
|
31,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.60
|
10.40
|
10.03
|
9.00
|
15,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.53
|
9.00
|
9,600
|
|
|
9/1/2020
|
+0.80 / +8.42%
|
9.70
|
10.70
|
9.70
|
10.30
|
10.40
|
8.91
|
2,136,200
|
|
|
8/31/2020
|
-1.50 / -13.64%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.59
|
8.22
|
43,900
|
|
|
8/28/2020
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.52
|
1,950,100
|
|
|
8/27/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
9.26
|
10,600
|
|
|
8/26/2020
|
+1.20 / +12.50%
|
9.70
|
11.00
|
9.70
|
10.80
|
10.67
|
9.35
|
298,300
|
|
|
8/25/2020
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.31
|
5,200
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
300
|
|
|
8/21/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
0
|
|
|
8/20/2020
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
16,000
|
|
|
8/19/2020
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
8.65
|
299,200
|
|
|
8/18/2020
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
55,000
|
|
|