Closing price on 3/14/2018
|
|
Open |
9.10 |
High |
9.90 |
Low |
9.10 |
Volume |
18,300 |
Split-adjusted Price |
8.57 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2018
|
+0.30 / +3.13%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.85
|
8.57
|
18,300
|
|
3/13/2018
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.89
|
8.31
|
122,200
|
|
3/12/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.14
|
0
|
|
3/9/2018
|
+0.20 / +2.11%
|
8.40
|
9.70
|
8.40
|
9.70
|
9.41
|
8.40
|
11,900
|
|
3/8/2018
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
3/7/2018
|
-1.00 / -10.53%
|
9.80
|
9.80
|
8.50
|
8.50
|
9.49
|
7.36
|
7,000
|
|
3/6/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
3/5/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
5,400
|
|
3/2/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
2,500
|
|
3/1/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
0
|
|
2/28/2018
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
55,000
|
|
2/27/2018
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.14
|
0
|
|
2/26/2018
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
8.22
|
15,000
|
|
2/23/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
0
|
|
2/22/2018
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
300
|
|
2/21/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.96
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.96
|
0
|
|
2/12/2018
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.96
|
3,800
|
|
2/9/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.31
|
0
|
|
2/8/2018
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.31
|
1,600
|
|
2/7/2018
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.14
|
1,000
|
|
2/6/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
0
|
|
2/5/2018
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
3,100
|
|
2/2/2018
|
-1.00 / -10.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
7.79
|
7,000
|
|
2/1/2018
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
100
|
|
1/31/2018
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.34
|
7.96
|
7,300
|
|
1/30/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.40
|
300
|
|
1/29/2018
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.31
|
1,000
|
|
1/26/2018
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
300
|
|
1/25/2018
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
500
|
|
|