|
Closing price on 5/4/2017
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
7,300 |
| Split-adjusted Price |
8.38 |
|
|
ND2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-0.20 / -1.22%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
8.38
|
7,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.48
|
0
|
|
|
4/28/2017
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.48
|
100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
0
|
|
|
4/26/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
0
|
|
|
4/25/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
7.81
|
11,300
|
|
|
4/24/2017
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
1,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
1,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
4/17/2017
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
1,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
0
|
|
|
4/12/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.76
|
300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.71
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.71
|
25
|
|
|
4/7/2017
|
-2.30 / -13.94%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.89
|
7.34
|
700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
3/31/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
17,500
|
|
|
3/30/2017
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.59
|
2,600
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
8.53
|
200
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
22,900
|
|
|
3/27/2017
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
500
|
|
|
3/24/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.69
|
0
|
|
|
3/23/2017
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.69
|
0
|
|
|
3/22/2017
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.81
|
8.53
|
6,800
|
|
|
3/21/2017
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.64
|
290
|
|
|