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 )

0.5313 -0.0367 (-6.46%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 24, 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 (%)
Apr 23, 2015 2.390 2.390 2.390 0 -0.03(-1.24%)
Apr 22, 2015 2.420 2.420 2.420 2.420 106 +0.01(+0.50%)
Apr 20, 2015 2.408 2.408 2.408 0 -0.01(-0.50%)
Apr 13, 2015 2.420 2.420 2.420 0 -0.01(-0.41%)
Apr 10, 2015 2.530 2.530 2.430 2.430 222 -0.13(-5.08%)
Apr 09, 2015 2.550 2.560 2.507 2.560 3,180 +0.12(+4.92%)
Apr 08, 2015 2.440 2.440 2.440 2.440 581 +0.16(+7.02%)
Apr 01, 2015 2.280 2.280 2.280 0 +0.01(+0.44%)
Mar 31, 2015 2.270 2.270 2.270 2.270 316 +0.04(+1.79%)
Mar 27, 2015 2.230 2.230 2.230 0 -0.02(-0.89%)
Mar 26, 2015 2.240 2.250 2.240 2.250 15,406 -0.08(-3.43%)
Mar 23, 2015 2.330 2.330 2.330 0 +0.12(+5.43%)
Mar 20, 2015 2.210 2.210 2.210 2.210 317 -0.02(-0.90%)
Mar 13, 2015 2.230 2.230 2.230 0 -0.10(-4.29%)
Mar 11, 2015 2.330 2.330 2.330 0 -0.01(-0.43%)
Mar 04, 2015 2.340 2.340 2.340 0 +0.03(+1.30%)
Feb 25, 2015 2.310 2.310 2.310 2.310 154 -0.01(-0.30%)
Feb 23, 2015 2.317 2.317 2.317 0 +0.03(+1.18%)
Feb 20, 2015 2.303 2.303 2.290 2.290 1,044 +0.00(+0.00%)
Feb 19, 2015 2.290 2.290 2.290 2.290 199 -0.01(-0.43%)
Feb 17, 2015 2.300 2.300 2.300 0 -0.04(-1.71%)
Feb 09, 2015 2.340 2.340 2.340 0 -0.06(-2.50%)
Feb 06, 2015 2.400 2.400 2.400 2.400 307 +0.03(+1.27%)
Feb 04, 2015 2.370 2.370 2.370 94 -0.05(-2.07%)
Feb 03, 2015 2.460 2.460 2.420 2.420 5,685 +0.03(+1.26%)
Feb 02, 2015 2.386 2.390 2.386 2.390 3,514 +0.04(+1.70%)
Jan 30, 2015 2.310 2.350 2.310 2.350 11,975 +0.08(+3.52%)
Jan 29, 2015 2.270 2.330 2.260 2.270 13,839 -0.08(-3.40%)
Jan 27, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 26, 2015 2.380 2.380 2.350 2.350 447 -0.02(-0.84%)
Jan 23, 2015 2.410 2.410 2.370 2.370 4,191 -0.06(-2.47%)
Jan 22, 2015 2.380 2.430 2.380 2.430 802 +0.07(+2.97%)
Jan 21, 2015 2.300 2.360 2.300 2.360 34,109 +0.07(+3.06%)
Jan 20, 2015 2.290 2.290 2.290 2.290 17,265 -0.04(-1.72%)
Jan 16, 2015 2.330 2.330 2.330 0 +0.03(+1.30%)
Jan 14, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 13, 2015 2.300 0 +0.02(+0.88%)
Jan 09, 2015 2.280 2.280 2.280 0 +0.01(+0.44%)
Jan 08, 2015 2.270 2.270 2.270 2.270 192 +0.01(+0.44%)
Jan 07, 2015 2.280 2.320 2.250 2.260 8,852 +0.07(+3.20%)
Jan 06, 2015 2.190 2.190 2.190 2.190 1,125 -0.03(-1.36%)
Jan 05, 2015 2.253 2.253 2.220 2.220 15,183 +0.01(+0.46%)
Jan 02, 2015 2.217 2.217 2.210 2.210 200 -0.02(-0.90%)
Dec 31, 2014 2.230 2.230 2.230 0 +0.01(+0.45%)
Dec 30, 2014 2.230 2.230 2.220 2.220 632 +0.00(+0.00%)
Dec 29, 2014 2.220 2.280 2.220 2.220 2,896 -0.09(-3.92%)
Dec 24, 2014 2.311 2.311 2.311 0 +0.07(+3.15%)
Dec 23, 2014 2.190 2.240 2.190 2.240 3,322 +0.02(+0.90%)
Dec 22, 2014 2.220 2.220 2.220 2.220 3,292 +0.00(+0.00%)
Dec 19, 2014 2.192 2.220 2.192 2.220 2,478 +0.00(+0.00%)
Dec 17, 2014 2.220 2.220 2.220 0 +0.04(+1.83%)
Dec 16, 2014 2.180 2.180 1,051 +0.01(+0.46%)
Dec 15, 2014 2.196 2.196 2.170 2.170 368 -0.10(-4.19%)
Dec 10, 2014 2.265 2.265 2.265 0 -0.05(-2.37%)
Dec 08, 2014 2.320 2.320 2.320 0 -0.01(-0.32%)
Dec 05, 2014 2.328 2.328 2.328 2.328 338 +0.02(+0.93%)
Dec 03, 2014 2.306 2.306 2.306 0 -0.06(-2.70%)
Dec 02, 2014 2.370 2.370 2.370 2.370 837 +0.01(+0.42%)
Dec 01, 2014 2.360 2.360 2.360 2.360 420 -0.08(-3.28%)
Nov 18, 2014 2.440 2.440 2.440 0 +0.01(+0.41%)
Nov 14, 2014 2.430 2.430 2.430 0 -0.03(-1.22%)
Nov 13, 2014 2.450 2.460 2.450 2.460 35,421 +0.09(+3.80%)
Nov 11, 2014 2.370 2.370 2.370 72 -0.03(-1.37%)
Nov 05, 2014 2.403 2.403 2.403 0 -0.10(-3.88%)
Oct 31, 2014 2.500 2.500 2.500 0 +0.09(+3.58%)
Oct 29, 2014 2.413 2.413 2.413 0 -0.02(-0.68%)
Oct 28, 2014 2.420 2.430 2.420 2.430 2,504 +0.05(+2.08%)
Oct 27, 2014 2.381 2.381 2.381 2.381 1,000 +0.00(+0.02%)
Oct 24, 2014 2.397 2.397 2.380 2.380 603 +0.02(+0.85%)
Oct 20, 2014 2.314 2.360 2.314 2.360 1,391 -0.08(-3.28%)
Oct 17, 2014 2.510 2.510 2.440 2.440 4,322 +0.04(+1.88%)
Oct 15, 2014 2.350 2.400 2.330 2.395 14,811 +0.08(+3.68%)
Oct 14, 2014 2.320 2.355 2.310 2.310 1,678 -0.01(-0.43%)
Oct 13, 2014 2.320 2.320 2.320 2.320 3,824 +0.03(+1.31%)
Oct 10, 2014 2.262 2.290 2.262 2.290 4,294 -0.04(-1.72%)
Oct 08, 2014 2.330 2.330 2.330 0 +0.03(+1.30%)
Oct 07, 2014 2.300 2.350 2.290 2.300 6,646 +0.00(+0.00%)
Oct 06, 2014 2.328 2.328 2.280 2.300 2,881 +0.02(+0.88%)
Oct 03, 2014 2.280 2.280 2.280 2.280 1,000 +0.04(+2.01%)
Oct 02, 2014 2.240 2.240 2.210 2.235 6,767 -0.01(-0.22%)
Oct 01, 2014 2.300 2.300 2.240 2.240 10,420 -0.04(-1.97%)
Sep 30, 2014 2.270 2.380 2.270 2.285 37,485 +0.01(+0.22%)
Sep 29, 2014 2.390 2.390 2.280 2.280 5,205 -0.19(-7.69%)
Sep 26, 2014 2.440 2.470 2.430 2.470 2,963 +0.04(+1.65%)
Sep 25, 2014 2.420 2.435 2.420 2.430 8,181 -0.04(-1.62%)
Sep 24, 2014 2.470 2.470 2.470 2.470 185 +0.02(+0.82%)
Sep 23, 2014 2.465 2.475 2.450 2.450 12,403 -0.02(-0.81%)
Sep 22, 2014 2.483 2.483 2.470 2.470 8,108 -0.01(-0.40%)
Sep 19, 2014 2.490 2.490 2.480 2.480 326 -0.05(-1.98%)
Sep 18, 2014 2.510 2.530 2.510 2.530 8,036 +0.00(+0.00%)
Sep 17, 2014 2.545 2.545 2.520 2.530 10,456 +0.01(+0.40%)
Sep 16, 2014 2.557 2.557 2.500 2.520 11,259 -0.01(-0.40%)
Sep 15, 2014 2.530 2.530 2.530 2.530 3,060 -0.06(-2.32%)
Sep 11, 2014 2.590 2.590 2.590 25 -0.03(-1.15%)
Sep 10, 2014 2.580 2.620 2.580 2.620 3,301 +0.00(+0.00%)
Sep 09, 2014 2.620 2.630 2.620 2.620 7,963 -0.01(-0.57%)
Sep 08, 2014 2.610 2.635 2.610 2.635 652 +0.03(+1.35%)
Sep 05, 2014 2.607 2.616 2.600 2.600 15,819 +0.06(+2.36%)
Sep 04, 2014 2.590 2.590 2.540 2.540 21,995 -0.03(-1.17%)
Sep 03, 2014 2.570 2.571 2.560 2.570 27,775 +0.11(+4.47%)
Sep 02, 2014 2.440 2.460 2.440 2.460 719 -0.02(-0.81%)
Aug 29, 2014 2.480 2.480 2.480 0 +0.00(+0.00%)
Aug 28, 2014 2.480 2.480 2.480 2.480 9,297 -0.02(-0.80%)
Aug 27, 2014 2.500 2.500 2.500 2.500 336 +0.00(+0.00%)
Aug 26, 2014 2.510 2.510 2.500 2.500 1,301 +0.00(+0.00%)
Aug 25, 2014 2.500 2.500 2.500 2.500 914 +0.01(+0.40%)
Aug 22, 2014 2.490 2.490 2.490 2.490 4,000 -0.01(-0.40%)
Aug 21, 2014 2.500 2.500 2.500 2.500 343 +0.01(+0.40%)
Aug 20, 2014 2.490 2.500 2.490 2.490 20,044 +0.01(+0.40%)
Aug 19, 2014 2.480 2.490 2.480 2.480 42,796 +0.00(+0.00%)
Aug 18, 2014 2.490 2.480 2.480 1,400 -0.01(-0.40%)
Aug 15, 2014 2.500 2.500 2.470 2.490 1,867 -0.04(-1.58%)
Aug 14, 2014 2.470 2.530 2.470 2.530 1,754 +0.06(+2.43%)
Aug 13, 2014 2.470 2.440 2.470 7,423 +0.00(+0.00%)
Aug 12, 2014 2.450 2.450 2.440 2.470 3,016 +0.04(+1.65%)
Aug 11, 2014 2.430 2.446 2.430 2.430 226,309 +0.03(+1.38%)
Aug 08, 2014 2.397 2.397 2.397 2.397 290 -0.05(-2.16%)
Aug 06, 2014 2.450 2.450 2.450 0 -0.03(-1.21%)
Aug 05, 2014 2.495 2.495 2.480 2.480 517 -0.04(-1.59%)
Aug 01, 2014 2.520 2.520 2.520 0 -0.02(-0.79%)
Jul 31, 2014 2.430 2.540 2.430 2.540 4,218 +0.10(+3.99%)
Jul 30, 2014 2.442 2.442 2.442 2.442 2,125 +0.12(+5.28%)
Jul 28, 2014 2.320 2.320 2.320 0 -0.09(-3.73%)
Jul 25, 2014 2.410 2.410 2.410 2.410 329 +0.06(+2.55%)
Jul 24, 2014 2.350 2.350 2.350 2.350 729 +0.00(+0.00%)
Jul 23, 2014 2.360 2.360 2.350 2.350 2,419 +0.08(+3.66%)
Jul 22, 2014 2.267 2.267 2.267 2.267 662 -0.11(-4.75%)
Jul 21, 2014 2.370 2.380 2.370 2.380 1,196 +0.05(+2.15%)
Jul 18, 2014 2.290 2.370 2.290 2.330 4,157 -0.03(-1.27%)
Jul 17, 2014 2.300 2.360 2.300 2.360 568 -0.01(-0.42%)
Jul 16, 2014 2.370 2.370 2.368 2.370 1,177 +0.05(+2.16%)
Jul 14, 2014 2.320 2.320 2.320 0 -0.02(-0.85%)
Jul 10, 2014 2.340 2.340 2.340 0 +0.00(+0.00%)
Jul 09, 2014 2.305 2.350 2.290 2.340 4,307 -0.07(-2.90%)
Jul 07, 2014 2.410 2.410 2.410 16 +0.13(+5.70%)
Jul 02, 2014 2.280 2.280 2.280 0 -0.01(-0.44%)
Jul 01, 2014 2.290 2.290 2.290 2.290 1,803 +0.00(+0.00%)
Jun 30, 2014 2.260 2.290 2.260 2.290 69,832 +0.04(+1.78%)
Jun 26, 2014 2.250 2.250 2.250 0 -0.07(-3.02%)
Jun 25, 2014 2.320 2.320 2.320 2.320 2,318 +0.02(+0.87%)
Jun 23, 2014 2.300 2.300 2.300 0 -0.05(-2.13%)
Jun 20, 2014 2.350 2.350 2.340 2.350 4,157 +0.00(+0.00%)
Jun 19, 2014 2.350 2.350 2.350 2.350 3,500 +0.00(+0.00%)
Jun 18, 2014 2.350 2.350 2.350 2.350 464 +0.14(+6.33%)
Jun 17, 2014 2.210 2.210 2.210 2.210 200 -0.05(-2.13%)
Jun 16, 2014 2.370 2.370 2.258 2.258 1,152 +0.01(+0.56%)
Jun 12, 2014 2.245 2.245 2.245 71 -0.02(-1.08%)
Jun 10, 2014 2.270 2.270 2.270 49 -0.05(-2.16%)
Jun 05, 2014 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Jun 04, 2014 2.370 2.370 2.320 2.320 4,000 +0.05(+2.20%)
Jun 03, 2014 2.270 2.270 2.270 2.270 277 +0.00(+0.00%)
Jun 02, 2014 2.330 2.330 2.270 2.270 1,083 +0.05(+2.25%)
May 29, 2014 2.220 2.220 2.220 2.220 47 +0.00(+0.00%)
May 28, 2014 2.220 2.220 2.220 2.220 1,495 -0.01(-0.45%)
May 27, 2014 2.230 2.230 2.230 2.230 641 -0.09(-3.88%)
May 23, 2014 2.320 2.320 2.320 0 +0.06(+2.65%)
May 21, 2014 2.260 2.260 2.260 2.260 0 +0.04(+1.80%)
May 20, 2014 2.200 2.250 2.200 2.220 44,329 +0.07(+3.26%)
May 19, 2014 2.150 2.150 2.150 2.150 730 +0.11(+5.39%)
May 12, 2014 2.040 2.040 2.040 2.040 0 -0.02(-0.97%)
May 09, 2014 2.060 2.060 2.060 2.060 198 +0.11(+5.64%)
May 08, 2014 1.950 1.950 1.950 1.950 750 -0.05(-2.50%)
May 07, 2014 2.000 2.000 2.000 2.000 215 -0.05(-2.44%)
May 06, 2014 2.050 2.050 2.050 2.050 327 -0.05(-2.38%)
May 05, 2014 2.060 2.100 2.060 2.100 3,675 +0.12(+6.06%)
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.