Closing price on 3/30/2018
|
|
Open |
9.90 |
High |
10.10 |
Low |
9.90 |
Volume |
8,200 |
Split-adjusted Price |
8.74 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2018
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.74
|
8,200
|
|
3/29/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
500
|
|
3/28/2018
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
6,000
|
|
3/27/2018
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
826,300
|
|
3/26/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
0
|
|
3/23/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
9,700
|
|
3/22/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
500
|
|
3/21/2018
|
+1.00 / +10.99%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.74
|
7,700
|
|
3/20/2018
|
-1.00 / -9.90%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.88
|
1,000
|
|
3/19/2018
|
-0.80 / -7.34%
|
9.50
|
10.90
|
9.50
|
10.10
|
9.94
|
8.74
|
2,700
|
|
3/16/2018
|
+0.10 / +1.01%
|
9.90
|
10.90
|
9.90
|
10.00
|
10.85
|
8.65
|
2,118,900
|
|
3/15/2018
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.84
|
8.57
|
46,900
|
|
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
|
|
|