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, 2010 3.570 3.580 3.520 3.560 18,742 -0.02(-0.56%)
Apr 29, 2010 3.640 3.640 3.560 3.580 10,336 +0.01(+0.28%)
Apr 28, 2010 3.590 3.610 3.560 3.570 20,570 +0.08(+2.29%)
Apr 27, 2010 3.580 3.590 3.490 3.490 27,384 -0.15(-4.12%)
Apr 26, 2010 3.640 3.690 3.640 3.640 18,273 +0.00(+0.00%)
Apr 23, 2010 3.600 3.650 3.600 3.640 8,051 -0.08(-2.15%)
Apr 22, 2010 3.710 3.740 3.650 3.720 17,649 -0.13(-3.38%)
Apr 21, 2010 3.850 3.880 3.780 3.850 7,198 -0.04(-1.03%)
Apr 20, 2010 3.850 3.890 3.840 3.890 5,445 +0.04(+1.04%)
Apr 19, 2010 3.860 3.880 3.810 3.850 37,089 -0.07(-1.79%)
Apr 16, 2010 3.960 3.960 3.870 3.920 13,784 -0.11(-2.73%)
Apr 15, 2010 4.020 4.080 4.010 4.030 18,085 -0.02(-0.49%)
Apr 14, 2010 4.020 4.050 4.020 4.050 30,581 +0.06(+1.50%)
Apr 13, 2010 4.030 4.060 3.980 3.990 12,336 -0.05(-1.24%)
Apr 12, 2010 4.040 4.090 4.040 4.040 11,712 -0.06(-1.46%)
Apr 09, 2010 4.100 4.140 4.100 4.100 19,491 +0.08(+1.99%)
Apr 08, 2010 4.000 4.050 4.000 4.020 35,661 +0.07(+1.77%)
Apr 07, 2010 4.020 4.030 3.950 3.950 12,882 +0.06(+1.54%)
Apr 06, 2010 3.890 3.960 3.890 3.890 18,751 -0.03(-0.77%)
Apr 05, 2010 3.890 3.930 3.890 3.920 22,385 +0.06(+1.55%)
Apr 01, 2010 3.860 3.860 3.860 0 +0.04(+1.05%)
Mar 31, 2010 3.820 3.910 3.820 3.820 23,774 -0.16(-4.02%)
Mar 30, 2010 3.950 3.990 3.950 3.980 26,623 +0.02(+0.51%)
Mar 29, 2010 3.960 4.000 3.960 3.960 12,906 -0.04(-1.00%)
Mar 26, 2010 3.940 4.030 3.940 4.000 82,382 +0.10(+2.56%)
Mar 25, 2010 3.900 3.980 3.900 3.900 17,467 +0.02(+0.52%)
Mar 24, 2010 3.950 3.950 3.880 3.880 8,018 -0.05(-1.27%)
Mar 23, 2010 3.930 3.930 3.840 3.930 14,945 +0.05(+1.29%)
Mar 22, 2010 3.870 3.970 3.870 3.880 22,928 -0.07(-1.77%)
Mar 19, 2010 3.950 3.970 3.950 3.950 12,770 +0.04(+1.02%)
Mar 18, 2010 3.930 3.970 3.860 3.910 18,626 +0.01(+0.26%)
Mar 17, 2010 3.910 3.970 3.900 3.900 81,703 -0.02(-0.51%)
Mar 16, 2010 3.870 3.940 3.870 3.920 21,817 +0.04(+1.03%)
Mar 15, 2010 3.850 3.880 3.850 3.880 16,301 +0.03(+0.78%)
Mar 12, 2010 3.900 3.930 3.850 3.850 13,246 +0.01(+0.26%)
Mar 11, 2010 3.820 3.900 3.800 3.840 12,651 -0.02(-0.52%)
Mar 10, 2010 3.850 3.940 3.850 3.860 8,710 -0.04(-1.03%)
Mar 09, 2010 3.920 3.960 3.900 3.900 129,888 +0.09(+2.36%)
Mar 08, 2010 3.810 3.850 3.800 3.810 58,742 +0.02(+0.53%)
Mar 05, 2010 3.750 3.830 3.750 3.790 13,955 +0.09(+2.43%)
Mar 04, 2010 3.720 3.750 3.690 3.700 21,513 -0.07(-1.86%)
Mar 03, 2010 3.730 3.780 3.730 3.770 26,318 +0.06(+1.62%)
Mar 02, 2010 3.710 3.740 3.710 3.710 16,971 -0.03(-0.80%)
Mar 01, 2010 3.710 3.780 3.710 3.740 34,618 +0.16(+4.47%)
Feb 26, 2010 3.560 3.700 3.560 3.580 67,026 +0.02(+0.56%)
Feb 25, 2010 3.550 3.570 3.550 3.560 12,623 +0.00(+0.00%)
Feb 24, 2010 3.520 3.560 3.520 3.560 59,743 +0.04(+1.14%)
Feb 23, 2010 3.500 3.540 3.500 3.520 21,003 +0.05(+1.44%)
Feb 22, 2010 3.460 3.520 3.460 3.470 18,466 +0.00(+0.00%)
Feb 19, 2010 3.500 3.500 3.390 3.470 21,565 -0.11(-3.07%)
Feb 18, 2010 3.460 3.702 3.460 3.580 169,919 -0.01(-0.28%)
Feb 17, 2010 3.550 3.590 3.550 3.590 21,513 +0.04(+1.13%)
Feb 16, 2010 3.500 3.550 3.500 3.550 15,445 +0.08(+2.31%)
Feb 12, 2010 3.470 3.470 3.470 0 -0.03(-0.86%)
Feb 11, 2010 3.500 3.590 3.490 3.500 70,692 -0.01(-0.28%)
Feb 10, 2010 3.430 3.510 3.430 3.510 20,365 +0.04(+1.15%)
Feb 09, 2010 3.470 3.480 3.370 3.470 17,770 +0.22(+6.77%)
Feb 08, 2010 3.250 3.390 3.250 3.250 12,494 -0.05(-1.52%)
Feb 05, 2010 3.280 3.350 3.250 3.300 27,521 -0.08(-2.37%)
Feb 04, 2010 3.370 3.410 3.350 3.380 29,291 -0.03(-0.88%)
Feb 03, 2010 3.410 3.520 3.390 3.410 96,781 -0.07(-2.01%)
Feb 02, 2010 3.410 3.550 3.410 3.480 12,470 +0.05(+1.46%)
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.