Closing price on 10/6/2017
|
|
Open |
9.00 |
High |
10.00 |
Low |
9.00 |
Volume |
300 |
Split-adjusted Price |
8.65 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2017
|
+1.00 / +11.11%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.33
|
8.65
|
300
|
|
10/5/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
500
|
|
10/4/2017
|
-1.00 / -10.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.68
|
7.79
|
500
|
|
10/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
0
|
|
10/2/2017
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.98
|
8.65
|
2,100
|
|
9/29/2017
|
+0.70 / +7.95%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.99
|
8.22
|
25,400
|
|
9/28/2017
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.62
|
100
|
|
9/27/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.92
|
6,500
|
|
9/26/2017
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.84
|
0
|
|
9/25/2017
|
+0.60 / +8.11%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.85
|
6.92
|
200
|
|
9/22/2017
|
-0.60 / -7.32%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.40
|
6.58
|
700
|
|
9/21/2017
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.10
|
400
|
|
9/20/2017
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.23
|
200
|
|
9/19/2017
|
-0.70 / -8.05%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.92
|
200
|
|
9/18/2017
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
200
|
|
9/15/2017
|
-1.10 / -12.64%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.58
|
600
|
|
9/14/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
3,000,000
|
|
9/13/2017
|
-1.20 / -12.12%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
100
|
|
9/12/2017
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
100
|
|
9/11/2017
|
+1.20 / +14.29%
|
7.60
|
9.60
|
7.60
|
9.60
|
9.47
|
8.31
|
5,300
|
|
9/8/2017
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.27
|
500
|
|
9/7/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
2,720,000
|
|
9/6/2017
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
100
|
|
9/5/2017
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.44
|
100
|
|
9/1/2017
|
-1.10 / -12.79%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.49
|
5,000
|
|
8/31/2017
|
+1.00 / +13.16%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.44
|
0
|
|
8/30/2017
|
-1.20 / -13.64%
|
10.10
|
10.10
|
7.60
|
7.60
|
8.60
|
6.58
|
4,588,000
|
|
8/29/2017
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.62
|
100
|
|
8/28/2017
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.66
|
100
|
|
8/25/2017
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.80
|
100
|
|
|