Closing price on 1/9/2018
|
|
Open |
10.00 |
High |
10.00 |
Low |
9.60 |
Volume |
20,100 |
Split-adjusted Price |
8.31 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2017
|
+0.50 / +5.26%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.86
|
8.65
|
53,900
|
|
12/12/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
2,000
|
|
12/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
0
|
|
12/8/2017
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
823,000
|
|
12/7/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.40
|
0
|
|
12/6/2017
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.40
|
5,000
|
|
12/5/2017
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.77
|
8.48
|
11,700
|
|
12/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.57
|
11,800
|
|
12/1/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
5,000
|
|
11/30/2017
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
8.57
|
9,100
|
|
11/29/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
100
|
|
11/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
38,600
|
|
|