Closing price on 1/25/2018
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
500 |
Split-adjusted Price |
7.53 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2018
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
500
|
|
1/24/2018
|
-0.10 / -1.04%
|
9.00
|
9.50
|
8.70
|
9.50
|
9.38
|
8.22
|
3,100
|
|
1/23/2018
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.31
|
500
|
|
1/22/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.65
|
37,300
|
|
1/19/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.95
|
8.65
|
53,000
|
|
1/18/2018
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.85
|
8.65
|
48,700
|
|
1/17/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.65
|
32,800
|
|
1/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
1/15/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
1/12/2018
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.91
|
8.40
|
38,100
|
|
1/11/2018
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.94
|
8.22
|
40,000
|
|
1/10/2018
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
2,000
|
|
1/9/2018
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.98
|
8.31
|
20,100
|
|
1/8/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.65
|
30,500
|
|
1/5/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.96
|
8.65
|
45,100
|
|
1/4/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.65
|
30,500
|
|
1/3/2018
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.65
|
49,300
|
|
1/2/2018
|
+1.20 / +14.29%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.40
|
8.31
|
1,500
|
|
12/29/2017
|
-1.50 / -15.15%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.27
|
5,000
|
|
12/28/2017
|
+0.70 / +7.61%
|
8.40
|
9.90
|
7.80
|
9.90
|
8.16
|
8.57
|
37,200
|
|
12/27/2017
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.06
|
7.96
|
21,900
|
|
12/26/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
5,000
|
|
12/25/2017
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
12,000
|
|
12/22/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
12/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
12/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
10,309,000
|
|
12/19/2017
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
5,000
|
|
12/18/2017
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
8.48
|
24,900
|
|
12/15/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
2,000
|
|
12/14/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
|