Closing price on 5/10/2019
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.40 |
Volume |
4,000 |
Split-adjusted Price |
9.00 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.00
|
4,000
|
|
5/9/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.00
|
0
|
|
5/8/2019
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
8.91
|
8,000
|
|
5/7/2019
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
7,000
|
|
5/6/2019
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.91
|
2,000
|
|
5/3/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
7,500
|
|
5/2/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
9.09
|
9,500
|
|
4/26/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
12,500
|
|
4/25/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/24/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
7,000
|
|
4/23/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
4,200
|
|
4/22/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
1,800
|
|
4/19/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
6,400
|
|
4/18/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/17/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
13,600
|
|
4/16/2019
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
9.17
|
17,500
|
|
4/12/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
13,500
|
|
4/11/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
1,000
|
|
4/10/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
0
|
|
4/3/2019
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.09
|
7,500
|
|
4/2/2019
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.00
|
0
|
|
4/1/2019
|
+1.00 / +10.53%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.36
|
9.09
|
28,000
|
|
3/29/2019
|
-1.50 / -13.64%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
100
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.52
|
0
|
|
3/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.52
|
0
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.52
|
0
|
|
|