Closing price on 6/4/2018
|
|
Open |
10.00 |
High |
10.00 |
Low |
10.00 |
Volume |
1,200 |
Split-adjusted Price |
8.65 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
1,200
|
|
6/1/2018
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
8.74
|
20,100
|
|
5/31/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
8.91
|
1,300
|
|
5/30/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
8.91
|
7,700
|
|
5/29/2018
|
+0.30 / +3.00%
|
10.00
|
10.90
|
10.00
|
10.30
|
10.64
|
8.91
|
24,500
|
|
5/28/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
8.65
|
20,800
|
|
5/25/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
500
|
|
5/24/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
3,300
|
|
5/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
300
|
|
5/22/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
600
|
|
5/21/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
7,000
|
|
5/18/2018
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.00
|
8.74
|
11,000
|
|
5/17/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
13,300
|
|
5/16/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
500
|
|
5/15/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
0
|
|
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
|
|
|