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 28, 2017 2.467 2.467 2.467 0 +0.02(+0.92%)
Apr 19, 2017 2.445 2.445 2.445 0 -0.08(-2.98%)
Apr 17, 2017 2.520 2.520 2.520 0 -0.03(-1.18%)
Apr 13, 2017 2.550 2.550 2.550 2.550 189 +0.04(+1.51%)
Apr 12, 2017 2.512 2.512 2.512 2.512 211 +0.02(+0.80%)
Apr 10, 2017 2.492 2.492 2.492 0 -0.00(-0.12%)
Apr 06, 2017 2.495 2.495 2.495 0 +0.04(+1.84%)
Apr 04, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Mar 30, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Mar 29, 2017 2.502 2.540 2.502 2.540 2,244 +0.00(+0.00%)
Mar 28, 2017 2.515 2.540 2.490 2.540 1,935 -0.03(-1.17%)
Mar 24, 2017 2.570 2.570 2.570 0 +0.04(+1.58%)
Mar 22, 2017 2.530 2.530 2.530 0 -0.05(-1.94%)
Mar 20, 2017 2.580 2.580 2.580 50 +0.01(+0.39%)
Mar 14, 2017 2.570 2.570 2.570 0 +0.08(+3.21%)
Mar 10, 2017 2.490 2.490 2.490 0 -0.13(-4.96%)
Mar 08, 2017 2.620 2.620 2.620 0 +0.02(+0.77%)
Mar 06, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 03, 2017 2.600 2.600 2.600 2.600 5,000 +0.02(+0.78%)
Mar 02, 2017 2.630 2.670 2.580 2.580 3,377 -0.02(-0.77%)
Mar 01, 2017 2.620 2.630 2.600 2.600 97,377 -0.04(-1.52%)
Feb 28, 2017 2.600 2.640 2.600 2.640 91,050 -0.01(-0.38%)
Feb 27, 2017 2.580 2.650 2.580 2.650 885 -0.02(-0.75%)
Feb 24, 2017 2.670 2.670 2.520 2.670 2,908 +0.00(+0.00%)
Feb 23, 2017 2.520 2.670 2.520 2.670 2,353 +0.17(+6.80%)
Feb 22, 2017 2.580 2.580 2.500 2.500 2,857 +0.06(+2.38%)
Feb 16, 2017 2.442 2.442 2.442 0 -0.02(-0.73%)
Feb 15, 2017 2.460 2.460 2.460 2.460 1,004 +0.05(+2.07%)
Feb 14, 2017 2.390 2.420 2.390 2.410 7,200 +0.02(+0.84%)
Feb 13, 2017 2.390 2.390 2.380 2.390 4,750 +0.02(+0.84%)
Feb 08, 2017 2.370 2.370 2.370 0 +0.06(+2.60%)
Feb 07, 2017 2.310 2.310 2.310 2.310 335 -0.02(-0.86%)
Feb 01, 2017 2.330 2.330 2.330 0 +0.08(+3.56%)
Jan 30, 2017 2.250 2.250 2.250 0 -0.05(-2.17%)
Jan 27, 2017 2.300 2.300 2.300 2.300 3,708 +0.06(+2.68%)
Jan 26, 2017 2.305 2.305 2.240 2.240 4,603 -0.01(-0.49%)
Jan 24, 2017 2.251 2.251 2.251 0 -0.09(-3.80%)
Jan 20, 2017 2.340 2.340 2.340 0 +0.00(+0.00%)
Jan 19, 2017 2.326 2.340 2.326 2.340 1,373 -0.02(-0.85%)
Jan 13, 2017 2.360 2.360 2.360 0 +0.13(+5.83%)
Jan 11, 2017 2.230 2.230 2.230 0 +0.00(+0.00%)
Jan 10, 2017 2.230 2.230 2.230 2.230 162 +0.09(+4.21%)
Jan 09, 2017 2.170 2.170 2.140 2.140 807 +0.00(+0.00%)
Jan 06, 2017 2.230 2.230 2.140 2.140 1,984 +0.01(+0.47%)
Jan 05, 2017 2.153 2.153 2.130 2.130 592 -0.10(-4.48%)
Jan 04, 2017 2.230 2.250 2.230 2.230 1,565 +0.03(+1.36%)
Jan 03, 2017 2.080 2.200 2.080 2.200 960 +0.15(+7.32%)
Dec 30, 2016 2.050 2.050 2.050 0 -0.13(-5.96%)
Dec 29, 2016 2.080 2.180 2.080 2.180 2,412 +0.03(+1.40%)
Dec 28, 2016 2.150 2.150 2.150 2.150 177 -0.02(-0.92%)
Dec 23, 2016 2.170 2.170 2.170 0 +0.08(+3.83%)
Dec 21, 2016 2.090 2.090 2.090 64 -0.08(-3.69%)
Dec 20, 2016 2.170 2.170 2.130 2.170 64,911 +0.00(+0.00%)
Dec 19, 2016 2.170 2.170 2.093 2.170 1,158 +0.06(+2.84%)
Dec 16, 2016 2.110 2.110 2.110 2.110 500 -0.11(-4.95%)
Dec 14, 2016 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 13, 2016 2.230 2.230 2.170 2.230 4,979 +0.02(+0.90%)
Dec 12, 2016 2.200 2.230 2.200 2.210 39,147 -0.10(-4.33%)
Dec 09, 2016 2.230 2.310 2.230 2.310 1,476 -0.02(-0.86%)
Dec 08, 2016 2.300 2.350 2.300 2.330 25,269 +0.14(+6.39%)
Dec 07, 2016 2.190 2.190 2.190 2.190 439 -0.26(-10.61%)
Dec 06, 2016 2.260 2.450 2.260 2.450 2,348 +0.17(+7.46%)
Dec 05, 2016 2.270 2.300 2.270 2.280 2,220 +0.08(+3.64%)
Dec 02, 2016 2.270 2.340 2.200 2.200 4,504 -0.10(-4.35%)
Dec 01, 2016 2.300 2.300 2.300 2.300 100 -0.09(-3.77%)
Nov 30, 2016 2.350 2.390 2.350 2.390 6,500 +0.10(+4.37%)
Nov 29, 2016 2.250 2.290 2.250 2.290 2,464 +0.02(+0.88%)
Nov 28, 2016 2.250 2.270 2.250 2.270 900 +0.01(+0.44%)
Nov 25, 2016 2.250 2.260 2.250 2.260 700 -0.04(-1.74%)
Nov 23, 2016 2.300 2.300 2.300 0 -0.02(-1.06%)
Nov 22, 2016 2.325 2.325 2.325 2.325 125 +0.13(+6.15%)
Nov 21, 2016 2.190 2.190 2.190 2.190 1,200 -0.12(-5.19%)
Nov 16, 2016 2.310 2.310 2.310 0 +0.02(+0.71%)
Nov 15, 2016 2.340 2.340 2.294 2.294 6,891 +0.00(+0.17%)
Nov 14, 2016 2.300 2.300 2.290 2.290 1,263 +0.00(+0.00%)
Nov 10, 2016 2.290 2.290 2.290 0 +0.04(+1.78%)
Nov 07, 2016 2.250 2.250 2.250 0 -0.20(-8.16%)
Nov 04, 2016 2.420 2.450 2.420 2.450 8,000 -0.03(-1.21%)
Nov 02, 2016 2.480 2.480 2.480 0 +0.01(+0.40%)
Nov 01, 2016 2.470 2.510 2.470 2.470 2,418 -0.11(-4.26%)
Oct 31, 2016 2.540 2.580 2.540 2.580 13,027 +0.12(+4.88%)
Oct 25, 2016 2.460 2.460 2.460 0 -0.00(-0.20%)
Oct 21, 2016 2.465 2.465 2.465 0 -0.08(-2.95%)
Oct 19, 2016 2.540 2.540 2.540 0 +0.11(+4.53%)
Oct 17, 2016 2.430 2.430 2.430 0 +0.00(+0.00%)
Oct 14, 2016 2.430 2.430 2.430 2.430 459 -0.06(-2.41%)
Oct 13, 2016 2.530 2.530 2.490 2.490 1,080 -0.06(-2.35%)
Oct 06, 2016 2.550 2.550 2.550 0 -0.10(-3.77%)
Oct 04, 2016 2.650 2.650 2.650 23 +0.00(+0.00%)
Oct 03, 2016 2.660 2.680 2.650 2.650 74,251 -0.03(-1.12%)
Sep 30, 2016 2.670 2.680 2.650 2.680 16,422 +0.03(+1.13%)
Sep 29, 2016 2.640 2.650 2.640 2.650 1,351 +0.01(+0.38%)
Sep 28, 2016 2.700 2.700 2.640 2.640 2,071 +0.04(+1.54%)
Sep 27, 2016 2.600 2.600 2.600 2.600 5,707 -0.03(-1.33%)
Sep 26, 2016 2.635 2.635 2.635 2.635 755 +0.03(+1.34%)
Sep 23, 2016 2.600 2.600 2.600 2.600 1,500 -0.01(-0.38%)
Sep 21, 2016 2.610 2.610 2.610 72 +0.03(+1.16%)
Sep 16, 2016 2.580 2.580 2.580 0 +0.06(+2.38%)
Sep 14, 2016 2.520 2.520 2.520 0 -0.14(-5.26%)
Sep 12, 2016 2.660 2.660 2.660 38 -0.03(-1.12%)
Sep 09, 2016 2.690 2.690 2.690 2.690 232 +0.00(+0.00%)
Sep 08, 2016 2.690 2.690 2.690 2.690 185 +0.05(+1.74%)
Sep 06, 2016 2.644 2.644 2.644 0 +0.15(+6.18%)
Sep 01, 2016 2.490 2.490 2.490 0 +0.03(+1.22%)
Aug 31, 2016 2.460 2.460 2.460 2.460 9,686 +0.02(+0.82%)
Aug 30, 2016 2.440 2.440 2.440 2.440 800 -0.10(-3.94%)
Aug 29, 2016 2.410 2.540 2.410 2.540 31,496 +0.10(+4.10%)
Aug 26, 2016 2.450 2.450 2.440 2.440 10,986 -0.10(-3.94%)
Aug 25, 2016 2.540 2.540 2.540 2.540 176 +0.01(+0.40%)
Aug 24, 2016 2.530 2.530 2.530 2.530 387 +0.01(+0.40%)
Aug 18, 2016 2.520 2.520 2.520 0 +0.08(+3.28%)
Aug 17, 2016 2.440 2.440 2.440 2.440 2,318 +0.10(+4.27%)
Aug 16, 2016 2.340 2.340 2.340 2.340 5,000 +0.01(+0.43%)
Aug 11, 2016 2.330 2.330 2.330 0 -0.07(-2.92%)
Aug 10, 2016 2.400 2.400 2.400 2.400 200 -0.01(-0.41%)
Aug 05, 2016 2.410 2.410 2.410 0 +0.20(+9.05%)
Aug 03, 2016 2.210 2.210 2.210 71 -0.13(-5.56%)
Aug 02, 2016 2.340 2.340 2.340 2.340 883 +0.03(+1.30%)
Aug 01, 2016 2.310 2.310 2.310 2.310 702 +0.06(+2.67%)
Jul 29, 2016 2.250 2.250 2.250 2.250 3,900 +0.04(+1.81%)
Jul 27, 2016 2.210 2.210 2.210 0 -0.02(-0.99%)
Jul 26, 2016 2.232 2.232 2.232 2.232 822 +0.03(+1.45%)
Jul 22, 2016 2.200 2.200 2.200 94 -0.14(-5.98%)
Jul 21, 2016 2.340 2.340 2.340 2.340 6,380 +0.14(+6.48%)
Jul 20, 2016 2.198 2.198 2.198 2.198 346 +0.08(+3.66%)
Jul 19, 2016 2.120 2.120 2.120 2.120 944 -0.06(-2.75%)
Jul 18, 2016 2.180 2.180 2.180 2.180 1,110 +0.11(+5.31%)
Jul 15, 2016 2.080 2.080 2.070 2.070 1,480 +0.02(+0.98%)
Jul 14, 2016 2.050 2.050 2.050 2.050 402 -0.03(-1.44%)
Jul 13, 2016 2.080 2.080 2.080 2.080 435 +0.03(+1.46%)
Jul 12, 2016 2.090 2.090 2.050 2.050 2,256 +0.04(+1.99%)
Jul 11, 2016 2.010 2.010 1.990 2.010 5,116 +0.04(+2.03%)
Jul 08, 2016 1.970 1.970 1.970 1.970 965 -0.03(-1.50%)
Jul 07, 2016 2.000 2.000 2.000 2.000 1,939 -0.02(-0.99%)
Jun 30, 2016 2.020 2.020 2.020 0 +0.07(+3.59%)
Jun 29, 2016 2.000 2.000 1.950 1.950 1,648 +0.00(+0.00%)
Jun 28, 2016 1.910 1.950 1.910 1.950 2,338 +0.01(+0.52%)
Jun 27, 2016 1.940 1.940 1.940 1.940 268 -0.02(-1.02%)
Jun 24, 2016 1.920 1.960 1.920 1.960 3,821 +0.06(+3.16%)
Jun 23, 2016 1.900 1.900 1.900 1.900 5,336 +0.02(+1.26%)
Jun 21, 2016 1.876 1.876 1.876 36 +0.03(+1.43%)
Jun 20, 2016 1.900 1.900 1.850 1.850 2,915 +0.04(+2.21%)
Jun 17, 2016 1.870 1.930 1.810 1.810 6,355 -0.14(-7.18%)
Jun 15, 2016 1.950 1.950 1.950 0 +0.09(+4.84%)
Jun 10, 2016 1.860 1.860 1.860 0 +0.01(+0.54%)
Jun 02, 2016 1.850 1.850 1.850 0 +0.03(+1.65%)
May 25, 2016 1.820 1.820 1.820 80 +0.08(+4.60%)
May 24, 2016 1.754 1.754 1.740 1.740 1,713 -0.14(-7.45%)
May 23, 2016 1.840 1.880 1.840 1.880 1,731 +0.04(+2.17%)
May 20, 2016 1.790 1.840 1.790 1.840 5,585 +0.10(+5.75%)
May 19, 2016 1.820 1.820 1.740 1.740 4,038 -0.07(-3.87%)
May 18, 2016 1.810 1.810 1.810 1.810 216 +0.01(+0.28%)
May 17, 2016 1.730 1.805 1.730 1.805 1,533 +0.07(+4.34%)
May 16, 2016 1.730 1.730 1.730 1.730 281 -0.03(-1.70%)
May 13, 2016 1.810 1.810 1.760 1.760 3,420 -0.05(-3.03%)
May 12, 2016 1.780 1.890 1.780 1.815 4,372 +0.03(+1.97%)
May 11, 2016 1.820 1.820 1.780 1.780 3,115 -0.04(-2.20%)
May 10, 2016 1.836 1.836 1.820 1.820 3,559 -0.05(-2.67%)
May 09, 2016 1.870 1.870 1.870 1.870 504 -0.03(-1.58%)
May 06, 2016 1.900 1.900 1.900 1.900 100 +0.02(+1.06%)
May 04, 2016 1.880 1.880 1.880 0 +0.00(+0.21%)
May 03, 2016 1.870 1.876 1.830 1.876 3,848 -0.16(-8.03%)
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.