Closing price on 5/14/2018
|
|
Open |
10.10 |
High |
10.10 |
Low |
10.10 |
Volume |
9,500 |
Split-adjusted Price |
8.74 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
9,500
|
|
5/11/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
3,100
|
|
5/10/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
721,000
|
|
5/9/2018
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.74
|
3,100
|
|
5/8/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.91
|
0
|
|
5/7/2018
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
8.91
|
20,900
|
|
5/4/2018
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
8.83
|
5,900
|
|
5/3/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
3,100
|
|
5/2/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
5,000
|
|
4/27/2018
|
-0.70 / -6.48%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
8.74
|
11,800
|
|
4/26/2018
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.61
|
9.35
|
8,500
|
|
4/24/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
1,800
|
|
4/23/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
8.65
|
12,600
|
|
4/20/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
0
|
|
4/19/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
3,000
|
|
4/18/2018
|
-0.10 / -1.00%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.13
|
8.57
|
800
|
|
4/17/2018
|
+0.20 / +2.04%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.90
|
8.65
|
1,878,433
|
|
4/16/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
0
|
|
4/13/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
1,000
|
|
4/12/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.48
|
800
|
|
4/11/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
8.57
|
16,500
|
|
4/10/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
4/9/2018
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.90
|
8.65
|
4,000
|
|
4/6/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
4/5/2018
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
4/4/2018
|
-0.20 / -1.94%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.89
|
8.74
|
14,700
|
|
4/3/2018
|
+0.40 / +4.04%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.13
|
8.91
|
16,500
|
|
4/2/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
8.57
|
7,500
|
|
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
|
|
|