Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New World Dev Ltd ADR (OP: NDVLY )

0.5680 -0.0309 (-5.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.000 4.000 4.000 0 +0.01(+0.25%)
Dec 30, 2009 3.950 4.060 3.950 3.990 14,517 +0.03(+0.76%)
Dec 29, 2009 3.900 4.050 3.900 3.960 10,385 -0.05(-1.25%)
Dec 28, 2009 3.950 4.100 3.950 4.010 19,181 -0.09(-2.20%)
Dec 24, 2009 4.000 4.100 4.000 4.100 12,017 +0.12(+3.02%)
Dec 23, 2009 3.950 4.070 3.950 3.980 28,436 +0.08(+2.05%)
Dec 22, 2009 3.920 3.960 3.900 3.900 11,682 -0.02(-0.51%)
Dec 21, 2009 3.950 3.950 3.920 3.920 17,177 +0.00(+0.00%)
Dec 18, 2009 4.000 4.000 3.910 3.920 24,211 -0.13(-3.21%)
Dec 17, 2009 4.210 4.210 4.050 4.050 13,701 -0.18(-4.26%)
Dec 16, 2009 4.240 4.300 4.230 4.230 20,070 -0.03(-0.70%)
Dec 15, 2009 4.210 4.280 4.210 4.260 25,006 +0.01(+0.24%)
Dec 14, 2009 4.220 4.300 4.210 4.250 11,867 +0.00(+0.00%)
Dec 11, 2009 4.250 4.330 4.250 4.250 18,250 +0.02(+0.47%)
Dec 10, 2009 4.200 4.280 4.200 4.230 17,540 +0.00(+0.00%)
Dec 09, 2009 4.200 4.350 4.200 4.230 28,061 +0.03(+0.71%)
Dec 08, 2009 4.200 4.330 4.200 4.200 15,091 -0.20(-4.55%)
Dec 07, 2009 4.280 4.410 4.250 4.400 18,351 +0.03(+0.69%)
Dec 04, 2009 4.280 4.450 4.280 4.370 22,081 +0.16(+3.80%)
Dec 03, 2009 4.210 4.370 4.200 4.210 18,152 +0.00(+0.00%)
Dec 02, 2009 4.100 4.220 4.100 4.210 8,428 +0.04(+0.96%)
Dec 01, 2009 4.150 4.280 4.150 4.170 17,801 +0.10(+2.46%)
Nov 30, 2009 4.090 4.150 4.060 4.070 32,012 +0.10(+2.52%)
Nov 27, 2009 3.950 4.090 3.950 3.970 25,256 -0.13(-3.17%)
Nov 25, 2009 4.100 4.200 4.090 4.100 16,049 +0.04(+0.99%)
Nov 24, 2009 4.060 4.130 4.030 4.060 12,506 -0.14(-3.33%)
Nov 23, 2009 4.100 4.250 4.100 4.200 21,623 +0.05(+1.20%)
Nov 20, 2009 4.190 4.200 4.100 4.150 19,173 +0.03(+0.73%)
Nov 19, 2009 4.120 4.190 4.110 4.120 17,486 -0.10(-2.37%)
Nov 18, 2009 4.070 4.220 4.070 4.220 21,803 -0.03(-0.71%)
Nov 17, 2009 4.150 4.320 4.150 4.250 22,421 -0.08(-1.85%)
Nov 16, 2009 4.300 4.450 4.300 4.330 16,264 +0.10(+2.36%)
Nov 13, 2009 4.270 4.330 4.230 4.230 18,045 -0.04(-0.94%)
Nov 12, 2009 4.200 4.350 4.200 4.270 7,079 -0.15(-3.39%)
Nov 11, 2009 4.270 4.440 4.270 4.420 22,594 +0.06(+1.38%)
Nov 10, 2009 4.250 4.450 4.250 4.360 16,263 -0.10(-2.24%)
Nov 09, 2009 4.500 4.500 4.420 4.460 10,969 +0.14(+3.24%)
Nov 06, 2009 4.270 4.320 4.270 4.320 16,648 +0.04(+0.93%)
Nov 05, 2009 4.320 4.360 4.230 4.280 15,949 +0.05(+1.18%)
Nov 04, 2009 4.200 4.350 4.200 4.230 13,312 -0.02(-0.47%)
Nov 03, 2009 4.100 4.290 4.100 4.250 18,283 -0.05(-1.16%)
Nov 02, 2009 4.210 4.440 4.210 4.300 14,985 +0.02(+0.47%)
Oct 30, 2009 4.300 4.380 4.280 4.280 17,156 -0.10(-2.28%)
Oct 29, 2009 4.300 4.450 4.300 4.380 30,623 +0.08(+1.86%)
Oct 28, 2009 4.350 4.380 4.240 4.300 16,706 -0.18(-4.02%)
Oct 27, 2009 4.450 4.540 4.450 4.480 20,583 -0.13(-2.82%)
Oct 26, 2009 4.650 4.700 4.610 4.610 6,724 +0.00(+0.00%)
Oct 23, 2009 4.710 4.710 4.600 4.610 15,382 -0.19(-3.96%)
Oct 22, 2009 4.740 4.900 4.730 4.800 61,424 +0.13(+2.78%)
Oct 21, 2009 4.670 4.800 4.670 4.670 18,476 +0.10(+2.19%)
Oct 20, 2009 4.620 4.700 4.496 4.570 34,994 +0.19(+4.34%)
Oct 19, 2009 4.320 4.390 4.260 4.380 28,053 +0.07(+1.62%)
Oct 16, 2009 4.300 4.340 4.290 4.310 17,749 -0.01(-0.23%)
Oct 15, 2009 4.320 4.360 4.320 4.320 16,304 +0.00(+0.00%)
Oct 14, 2009 4.340 4.360 4.300 4.320 17,872 -0.07(-1.59%)
Oct 13, 2009 4.200 4.390 4.200 4.390 127,379 +0.01(+0.23%)
Oct 12, 2009 4.345 4.390 4.300 4.380 561,761 -0.02(-0.45%)
Oct 09, 2009 4.350 4.450 4.300 4.400 89,872 -0.20(-4.35%)
Oct 08, 2009 4.420 4.650 4.420 4.600 109,649 +0.19(+4.31%)
Oct 07, 2009 4.350 4.410 4.350 4.410 542,416 +0.04(+0.92%)
Oct 06, 2009 4.240 4.380 4.240 4.370 421,924 +0.13(+3.07%)
Oct 05, 2009 4.190 4.250 4.190 4.240 631,458 +0.04(+0.95%)
Oct 02, 2009 4.000 4.240 4.000 4.200 861,240 -0.15(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.