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 30, 2018 2.990 2.990 2.990 0 +0.17(+6.03%)
Apr 27, 2018 2.830 2.830 2.820 2.820 1,344 +0.01(+0.36%)
Apr 26, 2018 2.845 2.845 2.810 2.810 10,346 -0.08(-2.77%)
Apr 25, 2018 2.790 2.890 2.790 2.890 944 +0.04(+1.40%)
Apr 24, 2018 2.800 2.850 2.800 2.850 677 +0.04(+1.42%)
Apr 23, 2018 2.810 2.810 2.810 2.810 349 -0.09(-3.10%)
Apr 20, 2018 2.868 2.900 2.868 2.900 226 +0.06(+2.11%)
Apr 19, 2018 2.871 2.871 2.840 2.840 891 -0.06(-2.07%)
Apr 18, 2018 2.940 2.940 2.900 2.900 3,018 +0.00(+0.00%)
Apr 17, 2018 2.915 2.930 2.900 2.900 4,276 -0.05(-1.69%)
Apr 16, 2018 2.900 2.950 2.900 2.950 331 -0.06(-1.99%)
Apr 13, 2018 3.001 3.010 3.001 3.010 1,057 +0.11(+3.79%)
Apr 12, 2018 2.890 2.900 2.890 2.900 18,352 -0.07(-2.36%)
Apr 11, 2018 2.915 2.970 2.910 2.970 1,997 +0.08(+2.77%)
Apr 10, 2018 2.940 2.940 2.890 2.890 714 -0.07(-2.36%)
Apr 09, 2018 2.900 2.960 2.840 2.960 2,752 +0.05(+1.72%)
Apr 06, 2018 2.910 2.910 2.910 2.910 1,697 +0.07(+2.46%)
Apr 05, 2018 2.840 2.840 2.840 2.840 2,034 -0.01(-0.18%)
Apr 04, 2018 2.834 2.860 2.830 2.845 2,945 -0.01(-0.52%)
Apr 03, 2018 2.850 2.860 2.808 2.860 9,451 +0.03(+1.06%)
Apr 02, 2018 2.789 2.830 2.789 2.830 16,308 -0.02(-0.70%)
Mar 29, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Mar 27, 2018 2.790 2.790 2.790 0 -0.13(-4.45%)
Mar 26, 2018 2.880 2.920 2.850 2.920 1,660 -0.00(-0.09%)
Mar 22, 2018 2.922 2.922 2.922 0 -0.02(-0.68%)
Mar 21, 2018 2.942 2.942 2.942 2.942 238 +0.00(+0.09%)
Mar 20, 2018 2.942 2.942 2.940 2.940 547 -0.01(-0.21%)
Mar 19, 2018 2.900 2.950 2.900 2.946 10,373 -0.04(-1.46%)
Mar 15, 2018 2.990 2.990 2.990 0 -0.15(-4.66%)
Mar 12, 2018 3.136 3.136 3.136 0 +0.07(+2.28%)
Mar 08, 2018 3.066 3.066 3.066 0 +0.01(+0.20%)
Mar 07, 2018 3.060 3.060 3.060 3.060 384 -0.01(-0.33%)
Mar 06, 2018 3.070 3.070 3.070 3.070 481 -0.05(-1.60%)
Mar 01, 2018 3.120 3.120 3.120 20 +0.07(+2.30%)
Feb 27, 2018 3.050 3.050 3.050 0 +0.00(+0.00%)
Feb 26, 2018 3.040 3.050 3.010 3.050 10,634 +0.00(+0.00%)
Feb 23, 2018 3.000 3.050 3.000 3.050 917 +0.00(+0.00%)
Feb 21, 2018 3.050 3.050 3.050 0 +0.14(+4.81%)
Feb 20, 2018 2.890 2.955 2.890 2.910 839 -0.11(-3.72%)
Feb 15, 2018 3.022 3.022 3.022 0 +0.05(+1.68%)
Feb 14, 2018 2.973 2.973 2.973 2.973 1,154 +0.12(+4.30%)
Feb 13, 2018 2.850 2.850 2.850 2.850 2,477 -0.07(-2.56%)
Feb 12, 2018 2.940 2.940 2.920 2.925 9,857 +0.01(+0.34%)
Feb 09, 2018 2.820 2.915 2.820 2.915 7,744 +0.08(+2.64%)
Feb 08, 2018 2.870 2.870 2.840 2.840 1,156 -0.10(-3.57%)
Feb 07, 2018 3.000 3.000 3.000 2.945 8,925 -0.06(-1.83%)
Feb 06, 2018 3.040 3.040 3.000 3.000 1,563 -0.04(-1.32%)
Feb 05, 2018 3.080 3.080 3.040 3.040 2,500 -0.14(-4.40%)
Jan 31, 2018 3.180 3.180 3.180 0 -0.02(-0.63%)
Jan 30, 2018 3.200 3.280 3.280 3.200 7,088 -0.08(-2.44%)
Jan 29, 2018 3.280 3.280 3.280 3.280 382 -0.01(-0.42%)
Jan 26, 2018 3.230 3.294 3.220 3.294 3,124 +0.09(+2.93%)
Jan 25, 2018 3.200 3.215 3.200 3.200 2,809 -0.03(-0.93%)
Jan 24, 2018 3.230 3.230 3.230 3.230 171 +0.00(+0.00%)
Jan 23, 2018 3.230 3.230 3.230 3.230 203 +0.14(+4.53%)
Jan 19, 2018 3.090 3.090 3.090 50 -0.05(-1.59%)
Jan 18, 2018 3.140 3.140 3.140 3.140 13,059 -0.10(-3.09%)
Jan 17, 2018 3.240 3.240 3.240 3.240 2,506 +0.07(+2.21%)
Jan 16, 2018 3.240 3.240 3.170 3.170 261 +0.01(+0.32%)
Jan 12, 2018 3.160 3.160 3.160 0 +0.02(+0.64%)
Jan 11, 2018 3.140 3.200 3.140 22,327 -0.06(-1.88%)
Jan 10, 2018 3.200 3.200 3.200 3.200 2,500 -0.03(-1.01%)
Jan 09, 2018 3.230 3.240 3.230 3.232 11,983 +0.13(+4.27%)
Jan 08, 2018 3.100 3.100 3.100 3.100 1,583 -0.07(-2.21%)
Jan 05, 2018 3.170 3.170 3.125 3.170 3,529 +0.03(+0.96%)
Jan 04, 2018 3.130 3.140 3.050 3.140 29,115 +0.07(+2.25%)
Jan 03, 2018 3.062 3.071 3.062 3.071 886 -0.01(-0.29%)
Jan 02, 2018 3.035 3.100 3.035 3.080 4,130 +0.16(+5.48%)
Dec 28, 2017 2.920 2.920 2.920 0 +0.03(+1.04%)
Dec 27, 2017 2.890 2.890 2.890 2.890 9,000 +0.04(+1.40%)
Dec 22, 2017 2.850 2.850 2.850 0 -0.02(-0.70%)
Dec 21, 2017 2.840 2.902 2.830 2.870 4,315 +0.06(+2.14%)
Dec 20, 2017 2.810 2.810 2.810 2.810 480 +0.00(+0.00%)
Dec 19, 2017 2.900 2.900 2.810 2.810 1,258 -0.02(-0.71%)
Dec 18, 2017 2.830 2.830 2.830 2.830 218 -0.04(-1.39%)
Dec 14, 2017 2.870 2.870 2.870 0 +0.00(+0.00%)
Dec 13, 2017 2.830 2.870 2.830 2.870 500 +0.09(+3.24%)
Dec 07, 2017 2.780 2.780 2.780 0 -0.04(-1.24%)
Dec 06, 2017 2.810 2.827 2.770 2.815 5,892 -0.06(-2.26%)
Dec 05, 2017 2.880 2.880 2.880 2.880 200 -0.01(-0.35%)
Dec 04, 2017 2.890 2.890 2.860 2.890 4,000 +0.04(+1.40%)
Dec 01, 2017 2.900 2.900 2.850 0 -0.05(-1.72%)
Nov 30, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 29, 2017 2.924 2.930 2.900 2.900 2,364 -0.05(-1.69%)
Nov 28, 2017 2.950 2.950 2.880 2.950 1,931 +0.09(+3.15%)
Nov 17, 2017 2.860 2.860 2.860 0 -0.01(-0.35%)
Nov 15, 2017 2.870 2.870 2.870 0 +0.00(+0.00%)
Nov 13, 2017 2.870 2.870 2.870 0 -0.03(-1.03%)
Nov 10, 2017 2.900 2.900 2.900 2.900 440 -0.12(-3.97%)
Nov 03, 2017 3.020 3.020 3.020 0 +0.02(+0.67%)
Nov 01, 2017 3.000 3.000 3.000 0 +0.07(+2.39%)
Oct 31, 2017 2.930 2.930 2.930 2.930 175 -0.07(-2.33%)
Oct 30, 2017 3.030 3.030 3.000 3.000 688 +0.05(+1.69%)
Oct 27, 2017 2.950 2.950 2.950 2.950 723 -0.01(-0.34%)
Oct 26, 2017 2.960 2.960 2.960 2.960 1,192 +0.00(+0.00%)
Oct 25, 2017 3.005 3.005 2.960 2.960 669 -0.07(-2.41%)
Oct 20, 2017 3.033 3.033 3.033 0 -0.13(-4.17%)
Oct 18, 2017 3.165 3.165 3.165 25 +0.04(+1.44%)
Oct 16, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Oct 13, 2017 3.100 3.100 3.100 3.100 664 +0.02(+0.65%)
Oct 12, 2017 3.080 3.080 3.080 3.080 806 +0.02(+0.65%)
Oct 11, 2017 3.042 3.060 2.990 3.060 2,839 +0.01(+0.33%)
Oct 10, 2017 2.990 3.050 2.990 3.050 1,000 +0.16(+5.54%)
Oct 09, 2017 2.890 2.910 2.890 2.890 2,107 -0.04(-1.37%)
Oct 06, 2017 2.900 2.930 2.900 2.930 2,858 +0.04(+1.38%)
Oct 05, 2017 2.890 2.950 2.880 2.890 5,620 +0.00(+0.00%)
Oct 04, 2017 2.890 2.890 2.890 2.890 1,509 -0.06(-2.03%)
Oct 03, 2017 2.980 2.980 2.950 2.950 90,187 +0.10(+3.51%)
Sep 29, 2017 2.850 2.850 2.850 5 +0.01(+0.21%)
Sep 27, 2017 2.844 2.844 2.844 85 +0.06(+2.30%)
Sep 26, 2017 2.780 2.780 2.780 2.780 206 -0.15(-5.12%)
Sep 18, 2017 2.930 2.930 2.930 0 +0.04(+1.38%)
Sep 13, 2017 2.890 2.890 2.890 0 -0.01(-0.34%)
Sep 12, 2017 2.850 2.900 2.850 2.900 1,600 +0.08(+2.84%)
Sep 11, 2017 2.860 2.860 2.820 2.820 721 -0.04(-1.40%)
Sep 08, 2017 2.800 2.860 2.800 2.860 237 +0.19(+7.12%)
Sep 07, 2017 2.670 2.670 2.670 2.670 14,070 +0.05(+1.91%)
Aug 28, 2017 2.620 2.620 2.620 0 -0.04(-1.50%)
Aug 23, 2017 2.660 2.660 2.660 0 +0.08(+3.10%)
Aug 18, 2017 2.580 2.580 2.580 0 +0.01(+0.39%)
Aug 17, 2017 2.570 2.570 2.570 2.570 500 -0.10(-3.75%)
Aug 16, 2017 2.670 2.670 2.670 2.670 771 +0.09(+3.49%)
Aug 15, 2017 2.580 2.580 2.580 2.580 104 -0.09(-3.37%)
Aug 14, 2017 2.670 2.670 2.670 2.670 1,800 +0.00(+0.00%)
Aug 10, 2017 2.670 2.670 2.670 1 +0.00(+0.00%)
Aug 09, 2017 2.670 2.670 2.670 2.670 1,237 -0.01(-0.37%)
Aug 07, 2017 2.680 2.680 2.680 0 -0.01(-0.37%)
Aug 03, 2017 2.690 2.690 2.690 0 +0.03(+1.13%)
Jul 31, 2017 2.660 2.660 2.660 0 +0.02(+0.76%)
Jul 28, 2017 2.647 2.650 2.640 2.640 1,578 +0.00(+0.00%)
Jul 27, 2017 2.640 2.640 2.640 2.640 464 +0.04(+1.54%)
Jul 24, 2017 2.600 2.600 2.600 0 +0.03(+1.17%)
Jul 20, 2017 2.570 2.570 2.570 9 -0.06(-2.28%)
Jul 18, 2017 2.630 2.630 2.630 0 +0.04(+1.54%)
Jul 13, 2017 2.590 2.590 2.590 0 +0.01(+0.39%)
Jul 12, 2017 2.580 2.580 2.580 2.580 1,304 +0.03(+1.18%)
Jul 03, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 29, 2017 2.550 2.550 2.550 0 -0.04(-1.54%)
Jun 23, 2017 2.590 2.590 2.590 0 -0.04(-1.63%)
Jun 22, 2017 2.633 2.633 2.633 2.633 310 +0.05(+2.05%)
Jun 21, 2017 2.580 2.580 2.580 2.580 531 -0.05(-1.90%)
Jun 20, 2017 2.630 2.630 2.630 2.630 919 -0.05(-1.75%)
Jun 14, 2017 2.677 2.677 2.677 0 -0.08(-3.01%)
Jun 13, 2017 2.680 2.760 2.680 2.760 2,200 +0.09(+3.37%)
Jun 09, 2017 2.670 2.670 2.670 20 -0.10(-3.61%)
Jun 07, 2017 2.770 2.770 2.770 0 -0.02(-0.68%)
Jun 06, 2017 2.690 2.790 2.690 2.789 10,470 +0.26(+10.24%)
Jun 05, 2017 2.554 2.554 2.530 2.530 2,304 +0.09(+3.69%)
May 31, 2017 2.440 2.440 2.440 0 +0.00(+0.21%)
May 30, 2017 2.460 2.460 2.435 2.435 200 +0.02(+0.62%)
May 23, 2017 2.420 2.420 2.420 14 -0.05(-2.02%)
May 19, 2017 2.470 2.470 2.470 0 +0.02(+0.82%)
May 18, 2017 2.450 2.460 2.450 2.450 1,853 -0.03(-1.21%)
May 17, 2017 2.480 2.480 2.480 2.480 247 -0.01(-0.40%)
May 16, 2017 2.490 2.490 2.490 2.490 17,485 -0.01(-0.40%)
May 15, 2017 2.490 2.500 2.490 2.500 5,151 +0.00(+0.00%)
May 12, 2017 2.482 2.500 2.480 2.500 929 +0.04(+1.63%)
May 11, 2017 2.480 2.480 2.460 2.460 1,450 -0.04(-1.60%)
May 09, 2017 2.500 2.500 2.500 0 +0.12(+5.04%)
May 05, 2017 2.380 2.380 2.380 0 -0.03(-1.24%)
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.