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, 2021 2.760 2.760 2.640 2.640 1,000 -0.04(-1.49%)
Apr 29, 2021 2.680 2.680 2.680 2.680 350 +0.02(+0.56%)
Apr 28, 2021 2.670 2.710 2.665 2.665 456 -0.09(-3.44%)
Apr 26, 2021 2.760 2.760 2.760 0 +0.04(+1.66%)
Apr 22, 2021 2.715 2.715 2.715 0 +0.00(+0.00%)
Apr 20, 2021 2.715 2.715 2.715 0 +0.05(+2.07%)
Apr 16, 2021 2.660 2.660 2.660 0 -0.12(-4.32%)
Apr 14, 2021 2.780 2.780 2.780 0 +0.14(+5.30%)
Apr 13, 2021 2.610 2.640 2.590 2.640 2,550 +0.09(+3.53%)
Apr 12, 2021 2.640 2.640 2.550 2.550 5,271 -0.05(-1.92%)
Apr 09, 2021 2.600 2.600 2.600 2.600 2,800 +0.02(+0.97%)
Apr 08, 2021 2.575 2.575 2.575 2.575 294 -0.15(-5.68%)
Apr 07, 2021 2.730 2.730 2.730 2.730 1,050 +0.10(+3.80%)
Apr 06, 2021 2.560 2.630 2.530 2.630 1,730 +0.11(+4.37%)
Apr 05, 2021 2.520 2.520 2.520 10 +0.00(+0.00%)
Apr 01, 2021 2.540 2.540 2.520 2.520 1,600 -0.04(-1.56%)
Mar 31, 2021 2.560 2.560 2.560 20 +0.00(+0.00%)
Mar 30, 2021 2.534 2.595 2.530 2.560 2,900 +0.17(+7.11%)
Mar 29, 2021 2.370 2.485 2.370 2.390 1,589 -0.02(-0.83%)
Mar 26, 2021 2.455 2.455 2.390 2.410 1,800 -0.09(-3.60%)
Mar 25, 2021 2.488 2.500 2.488 2.500 2,052 -0.07(-2.72%)
Mar 24, 2021 2.490 2.570 2.450 2.570 10,690 -0.01(-0.39%)
Mar 19, 2021 2.580 2.580 2.580 0 +0.05(+1.98%)
Mar 18, 2021 2.530 2.530 2.530 2.530 346 +0.02(+0.84%)
Mar 17, 2021 2.509 2.509 2.509 2.509 1,000 -0.16(-6.03%)
Mar 16, 2021 2.670 2.670 2.670 37 +0.00(+0.00%)
Mar 15, 2021 2.587 2.670 2.587 2.670 2,026 +0.02(+0.75%)
Mar 12, 2021 2.650 2.650 2.650 9 +0.00(+0.00%)
Mar 11, 2021 2.650 2.650 2.650 2.650 1,057 +0.07(+2.91%)
Mar 10, 2021 2.575 2.575 2.575 2.575 629 +0.04(+1.38%)
Mar 09, 2021 2.540 2.540 2.540 2.540 12,509 +0.04(+1.60%)
Mar 08, 2021 2.610 2.610 2.500 2.500 491 +0.03(+1.21%)
Mar 05, 2021 2.525 2.525 2.470 2.470 700 +0.06(+2.49%)
Mar 04, 2021 2.410 2.410 2.410 2.410 190 -0.14(-5.49%)
Mar 03, 2021 2.550 2.550 2.550 41 +0.00(+0.00%)
Mar 02, 2021 2.550 2.550 2.550 3 +0.00(+0.00%)
Mar 01, 2021 2.550 2.550 2.550 92 +0.00(+0.00%)
Feb 26, 2021 2.550 2.550 2.550 2.550 700 -0.04(-1.35%)
Feb 25, 2021 2.585 2.585 2.585 2.585 200 -0.02(-0.58%)
Feb 23, 2021 2.600 2.600 2.600 0 +0.17(+7.17%)
Feb 22, 2021 2.390 2.520 2.390 2.426 12,600 +0.05(+1.93%)
Feb 19, 2021 2.380 2.380 2.380 144 +0.00(+0.00%)
Feb 18, 2021 2.380 2.380 2.380 2.380 625 -0.02(-0.83%)
Feb 17, 2021 2.400 2.400 2.400 2.400 515 -0.06(-2.44%)
Feb 16, 2021 2.460 2.460 2.460 2.460 2,638 +0.11(+4.68%)
Feb 12, 2021 2.270 2.350 2.270 2.350 10,100 +0.12(+5.38%)
Feb 11, 2021 2.350 2.350 2.230 2.230 3,063 -0.02(-0.89%)
Feb 10, 2021 2.250 2.250 2.250 2.250 369 -0.04(-1.53%)
Feb 09, 2021 2.250 2.300 2.180 2.285 1,111 +0.03(+1.11%)
Feb 08, 2021 2.260 2.260 2.260 2.260 1,500 +0.00(+0.00%)
Feb 05, 2021 2.260 2.260 2.260 2.260 200 +0.04(+1.80%)
Feb 04, 2021 2.280 2.280 2.220 2.220 1,556 -0.04(-1.77%)
Feb 03, 2021 2.260 2.260 2.260 2.260 1,289 -0.09(-3.83%)
Feb 02, 2021 2.350 2.350 2.350 121 +0.00(+0.00%)
Feb 01, 2021 2.350 2.350 2.350 2.350 320 +0.12(+5.38%)
Jan 29, 2021 2.260 2.260 2.230 2.230 10,000 -0.14(-5.90%)
Jan 28, 2021 2.370 2.370 2.370 2.370 229 +0.03(+1.28%)
Jan 26, 2021 2.340 2.340 2.340 0 +0.04(+1.74%)
Jan 25, 2021 2.300 2.300 2.300 2.300 200 -0.05(-2.13%)
Jan 22, 2021 2.350 2.350 2.350 2.350 300 +0.00(+0.00%)
Jan 21, 2021 2.350 2.350 2.350 2.350 318 -0.05(-2.29%)
Jan 20, 2021 2.405 2.405 2.405 2.405 200 +0.05(+2.34%)
Jan 19, 2021 2.350 2.350 2.350 2.350 2,100 +0.00(+0.00%)
Jan 15, 2021 2.350 2.350 2.350 21 +0.00(+0.00%)
Jan 14, 2021 2.350 2.350 2.350 2.350 294 +0.04(+1.73%)
Jan 13, 2021 2.365 2.380 2.300 2.310 10,300 -0.08(-3.55%)
Jan 12, 2021 2.395 2.395 2.395 1 +0.00(+0.00%)
Jan 11, 2021 2.395 2.395 2.395 13 +0.00(+0.00%)
Jan 08, 2021 2.395 2.395 2.395 10 +0.00(+0.00%)
Jan 06, 2021 2.395 2.395 2.395 0 +0.06(+2.35%)
Jan 05, 2021 2.440 2.440 2.340 2.340 1,905 +0.05(+2.18%)
Jan 04, 2021 2.310 2.310 2.260 2.290 26,044 -0.07(-2.97%)
Dec 31, 2020 2.360 2.360 2.360 8,200 -0.07(-2.88%)
Dec 30, 2020 2.390 2.450 2.390 2.430 8,200 +0.07(+2.97%)
Dec 29, 2020 2.290 2.360 2.290 2.360 1,405 +0.07(+3.06%)
Dec 28, 2020 2.290 2.290 2.290 2.290 3,196 -0.06(-2.55%)
Dec 24, 2020 2.360 2.360 2.350 2.350 2,800 +0.00(+0.00%)
Dec 23, 2020 2.350 2.350 2.350 2 +0.00(+0.00%)
Dec 22, 2020 2.350 2.350 2.350 2.350 203 +0.00(+0.00%)
Dec 21, 2020 2.350 2.350 2.350 2.350 309 -0.10(-4.08%)
Dec 18, 2020 2.360 2.450 2.350 2.450 13,200 +0.07(+2.94%)
Dec 17, 2020 2.380 2.380 2.380 2.380 171 -0.05(-2.06%)
Dec 16, 2020 2.430 2.430 2.430 2 +0.00(+0.00%)
Dec 15, 2020 2.340 2.430 2.320 2.430 1,370 +0.12(+5.19%)
Dec 14, 2020 2.375 2.375 2.310 2.310 954 -0.12(-4.94%)
Dec 11, 2020 2.430 2.430 2.430 2.430 100 +0.06(+2.53%)
Dec 10, 2020 2.425 2.425 2.370 2.370 1,471 -0.01(-0.42%)
Dec 09, 2020 2.380 2.380 2.380 2.380 100 +0.00(+0.00%)
Dec 08, 2020 2.435 2.435 2.380 2.380 2,703 -0.02(-0.83%)
Dec 07, 2020 2.400 2.400 2.400 30 +0.00(+0.00%)
Dec 04, 2020 2.430 2.430 2.400 2.400 500 -0.05(-2.04%)
Dec 03, 2020 2.450 2.460 2.450 2.450 2,122 -0.10(-3.88%)
Dec 02, 2020 2.549 2.549 2.549 2.549 525 +0.05(+1.96%)
Dec 01, 2020 2.500 2.500 2.500 2.500 4,522 +0.06(+2.46%)
Nov 30, 2020 2.480 2.480 2.440 2.440 23,336 -0.21(-7.92%)
Nov 27, 2020 2.650 2.650 2.650 2.650 100 +0.05(+1.92%)
Nov 25, 2020 2.655 2.655 2.600 2.600 1,900 +0.04(+1.56%)
Nov 24, 2020 2.560 2.560 2.560 2.560 440 +0.01(+0.39%)
Nov 23, 2020 2.550 2.550 2.550 2.550 300 -0.06(-2.30%)
Nov 20, 2020 2.610 2.610 2.610 2.610 300 +0.07(+2.76%)
Nov 19, 2020 2.540 2.540 2.540 2.540 1,483 -0.10(-3.79%)
Nov 16, 2020 2.640 2.640 2.640 0 +0.00(+0.00%)
Nov 13, 2020 2.600 2.640 2.600 2.640 1,700 +0.04(+1.54%)
Nov 12, 2020 2.600 2.600 2.600 1 +0.00(+0.00%)
Nov 11, 2020 2.615 2.615 2.600 2.600 554 +0.16(+6.56%)
Nov 10, 2020 2.440 2.500 2.440 2.440 3,403 +0.04(+1.62%)
Nov 09, 2020 2.401 2.401 2.401 20 +0.00(+0.00%)
Nov 05, 2020 2.401 2.401 2.401 0 +0.06(+2.61%)
Nov 04, 2020 2.370 2.370 2.340 2.340 2,234 -0.01(-0.43%)
Nov 03, 2020 2.300 2.350 2.300 2.350 545 -0.06(-2.49%)
Nov 02, 2020 2.280 2.410 2.280 2.410 3,022 +0.10(+4.33%)
Oct 30, 2020 2.440 2.440 2.310 2.310 400 -0.07(-2.94%)
Oct 29, 2020 2.375 2.380 2.350 2.380 3,962 +0.06(+2.59%)
Oct 28, 2020 2.390 2.390 2.320 2.320 19,690 -0.13(-5.27%)
Oct 27, 2020 2.449 2.449 2.449 2.449 470 +0.03(+1.20%)
Oct 26, 2020 2.420 2.420 2.420 2.420 292 -0.06(-2.38%)
Oct 21, 2020 2.479 2.479 2.479 0 +0.11(+4.60%)
Oct 20, 2020 2.415 2.420 2.370 2.370 4,628 -0.04(-1.70%)
Oct 16, 2020 2.411 2.411 2.411 0 +0.04(+1.73%)
Oct 15, 2020 2.390 2.430 2.370 2.370 3,943 -0.06(-2.47%)
Oct 14, 2020 2.430 2.430 2.430 2.430 1,421 -0.02(-0.82%)
Oct 13, 2020 2.450 2.450 2.450 37 +0.00(+0.00%)
Oct 12, 2020 2.475 2.475 2.450 2.450 594 +0.03(+1.32%)
Oct 09, 2020 2.418 2.418 2.418 2.418 2,100 -0.06(-2.50%)
Oct 08, 2020 2.480 2.480 2.480 20 +0.00(+0.00%)
Oct 07, 2020 2.480 2.480 2.480 2.480 300 +0.09(+3.77%)
Oct 06, 2020 2.450 2.450 2.380 2.390 4,325 +0.01(+0.42%)
Oct 05, 2020 2.425 2.425 2.380 2.380 374 -0.06(-2.26%)
Sep 30, 2020 2.435 2.435 2.435 0 +0.12(+5.41%)
Sep 29, 2020 2.310 2.310 2.310 2.310 999 -0.06(-2.74%)
Sep 28, 2020 2.375 2.375 2.375 2.375 171 +0.02(+1.06%)
Sep 25, 2020 2.350 2.350 2.350 90 +0.00(+0.00%)
Sep 24, 2020 2.340 2.350 2.340 2.350 473 -0.05(-2.08%)
Sep 23, 2020 2.400 2.400 2.400 2.400 358 -0.02(-0.83%)
Sep 21, 2020 2.420 2.420 2.420 0 -0.04(-1.63%)
Sep 18, 2020 2.460 2.460 2.460 2.460 48,100 -0.08(-3.15%)
Sep 17, 2020 2.450 2.540 2.450 2.540 1,855 +0.13(+5.39%)
Sep 16, 2020 2.410 2.410 2.410 62 +0.00(+0.00%)
Sep 15, 2020 2.410 2.410 2.410 2.410 100 -0.17(-6.55%)
Sep 14, 2020 2.579 2.579 2.579 5 +0.00(+0.00%)
Sep 09, 2020 2.579 2.579 2.579 0 -0.01(-0.42%)
Sep 08, 2020 2.590 2.590 2.590 2.590 125 -0.04(-1.52%)
Sep 04, 2020 2.630 2.630 2.630 2.630 100 +0.10(+3.95%)
Sep 02, 2020 2.530 2.530 2.530 0 -0.13(-4.89%)
Sep 01, 2020 2.620 2.660 2.620 2.660 310 +0.14(+5.56%)
Aug 31, 2020 2.520 2.520 2.520 2.520 100 -0.05(-1.95%)
Aug 27, 2020 2.570 2.570 2.570 0 +0.00(+0.00%)
Aug 26, 2020 2.570 2.570 2.570 2.570 186 +0.00(+0.00%)
Aug 25, 2020 2.565 2.570 2.565 2.570 3,155 +0.00(+0.00%)
Aug 24, 2020 2.670 2.670 2.560 2.570 1,290 -0.08(-3.02%)
Aug 21, 2020 2.650 2.650 2.650 25 +0.00(+0.00%)
Aug 20, 2020 2.610 2.650 2.610 2.650 242 -0.03(-1.12%)
Aug 18, 2020 2.680 2.680 2.680 0 +0.10(+4.08%)
Aug 14, 2020 2.575 2.575 2.575 0 +0.02(+0.59%)
Aug 12, 2020 2.560 2.560 2.560 0 +0.19(+8.02%)
Aug 11, 2020 2.490 2.490 2.370 2.370 4,865 -0.02(-0.84%)
Aug 07, 2020 2.390 2.390 2.390 0 -0.97(-28.87%)
Aug 06, 2020 3.320 3.360 3.320 3.360 632 +0.84(+33.33%)
Aug 05, 2020 8.450 8.450 2.520 2.520 5,976 +0.17(+7.05%)
Aug 04, 2020 2.354 2.354 2.354 110 +0.00(+0.00%)
Aug 03, 2020 2.380 2.480 2.354 2.354 1,252 -0.01(-0.25%)
Jul 31, 2020 2.360 2.360 2.360 200 +0.00(+0.00%)
Jul 30, 2020 2.360 2.360 2.360 2.360 126 -0.05(-2.07%)
Jul 29, 2020 2.410 2.410 2.410 2.410 545 +0.15(+6.68%)
Jul 28, 2020 2.259 2.259 2.259 2.259 600 -0.05(-2.21%)
Jul 24, 2020 2.310 2.310 2.310 0 -0.01(-0.43%)
Jul 23, 2020 2.270 2.320 2.270 2.320 576 -0.05(-2.11%)
Jul 22, 2020 2.370 2.370 2.370 10 +0.00(+0.00%)
Jul 21, 2020 2.384 2.500 2.370 2.370 4,604 -6.78(-74.10%)
Jul 20, 2020 9.150 9.150 2.590 9.150 585 +6.68(+270.45%)
Jul 17, 2020 2.470 2.470 2.470 2.470 100 +0.00(+0.00%)
Jul 16, 2020 2.470 2.470 2.470 2.470 308 -0.08(-3.14%)
Jul 15, 2020 2.550 2.550 2.550 2.550 100 -0.12(-4.49%)
Jul 14, 2020 2.540 2.670 2.500 2.670 12,478 +0.15(+6.16%)
Jul 13, 2020 2.515 2.515 2.515 135 +0.00(+0.00%)
Jul 10, 2020 2.515 2.515 2.515 2.515 700 +0.02(+0.60%)
Jul 09, 2020 2.540 2.540 2.500 2.500 1,172 -0.08(-3.10%)
Jul 08, 2020 2.580 2.580 2.580 2.580 2,550 -0.02(-0.77%)
Jul 07, 2020 2.680 2.680 2.600 2.600 989 -0.01(-0.38%)
Jul 06, 2020 2.560 2.610 2.560 2.610 7,921 +0.52(+24.88%)
Jul 02, 2020 2.650 2.650 2.090 2.090 500 -0.56(-21.13%)
Jul 01, 2020 2.650 2.650 2.650 2.650 1,100 +0.35(+15.22%)
Jun 30, 2020 2.140 2.300 2.140 2.300 1,907 -0.05(-2.13%)
Jun 29, 2020 2.350 2.350 2.350 30 +0.00(+0.00%)
Jun 25, 2020 2.350 2.350 2.350 0 +0.05(+2.17%)
Jun 24, 2020 2.700 2.700 2.300 2.300 40,699 -0.16(-6.50%)
Jun 23, 2020 2.740 2.740 2.460 2.460 6,233 -0.06(-2.38%)
Jun 22, 2020 2.500 2.520 2.480 2.520 12,821 +0.15(+6.33%)
Jun 18, 2020 2.370 2.370 2.370 0 +0.04(+1.72%)
Jun 17, 2020 2.450 2.450 2.330 2.330 1,435 +0.04(+1.75%)
Jun 16, 2020 2.310 2.350 2.280 2.290 6,659 -0.06(-2.55%)
Jun 15, 2020 2.335 2.370 2.310 2.350 2,779 +0.08(+3.52%)
Jun 12, 2020 2.270 2.270 2.270 2.270 1,400 +0.01(+0.44%)
Jun 11, 2020 2.300 2.310 2.260 2.260 2,350 -0.11(-4.54%)
Jun 10, 2020 2.340 2.368 2.330 2.368 3,386 +0.02(+0.96%)
Jun 09, 2020 2.280 2.345 2.280 2.345 12,264 +0.03(+1.08%)
Jun 08, 2020 2.295 2.320 2.290 2.320 1,391 +0.07(+3.11%)
Jun 05, 2020 2.260 2.320 2.250 2.250 1,500 +0.12(+5.63%)
Jun 04, 2020 2.132 2.132 2.130 2.130 1,188 -0.03(-1.39%)
Jun 03, 2020 2.143 2.180 2.143 2.160 2,049 +0.07(+3.35%)
Jun 02, 2020 2.120 2.130 2.090 2.090 3,471 +0.00(+0.00%)
Jun 01, 2020 2.090 2.090 2.090 2.090 255 +0.11(+5.56%)
May 29, 2020 1.960 1.980 1.960 1.980 8,500 -0.04(-2.22%)
May 28, 2020 2.050 2.050 2.000 2.025 1,212 +0.02(+1.25%)
May 27, 2020 2.020 2.072 2.000 2.000 4,726 -0.05(-2.44%)
May 26, 2020 2.050 2.065 2.050 2.050 15,907 -0.04(-1.91%)
May 22, 2020 2.100 2.100 2.090 2.090 300 -0.12(-5.43%)
May 21, 2020 2.210 2.210 2.210 2.210 1,062 -0.06(-2.64%)
May 20, 2020 2.270 2.295 2.250 2.270 2,302 +0.02(+0.89%)
May 19, 2020 2.310 2.310 2.250 2.250 1,041 -0.02(-0.88%)
May 18, 2020 2.235 2.285 2.235 2.270 360 +0.02(+0.89%)
May 14, 2020 2.250 2.250 2.250 0 -0.04(-1.96%)
May 13, 2020 2.270 2.295 2.270 2.295 442 +0.02(+1.10%)
May 12, 2020 2.270 2.270 2.270 2.270 710 -0.08(-3.40%)
May 11, 2020 2.350 2.350 2.350 11 +0.00(+0.00%)
May 08, 2020 2.350 2.350 2.350 2.350 1,100 +0.04(+1.73%)
May 05, 2020 2.310 2.310 2.310 0 +0.04(+1.99%)
May 04, 2020 2.265 2.265 2.265 2.265 327 -0.04(-1.95%)
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.