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 )

0.5680 -0.0309 (-5.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
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%)
May 01, 2020 2.310 2.310 2.310 2.310 400 +0.04(+1.76%)
Apr 30, 2020 2.320 2.320 2.270 2.270 995 -0.06(-2.58%)
Apr 29, 2020 2.350 2.370 2.320 2.330 3,649 +0.01(+0.43%)
Apr 28, 2020 2.345 2.360 2.320 2.320 2,781 +0.04(+1.75%)
Apr 27, 2020 2.315 2.315 2.280 2.280 1,241 +0.06(+2.70%)
Apr 24, 2020 2.255 2.255 2.220 2.220 1,300 -0.06(-2.63%)
Apr 23, 2020 2.210 2.280 2.210 2.280 3,237 +0.08(+3.64%)
Apr 22, 2020 2.210 2.210 2.200 2.200 1,859 -0.00(-0.23%)
Apr 21, 2020 2.205 2.205 2.205 2.205 1,429 -0.07(-3.29%)
Apr 20, 2020 2.250 2.315 2.250 2.280 8,558 +0.04(+1.79%)
Apr 17, 2020 2.240 2.240 2.240 2.240 1,000 +0.01(+0.45%)
Apr 16, 2020 2.320 2.320 2.230 2.230 3,645 +0.00(+0.00%)
Apr 15, 2020 2.220 2.230 2.220 2.230 713 -0.02(-0.89%)
Apr 14, 2020 2.250 2.250 2.250 2.250 4,306 +0.02(+0.90%)
Apr 13, 2020 2.350 2.350 2.230 2.230 2,148 -0.03(-1.22%)
Apr 09, 2020 2.280 2.280 2.257 2.257 7,400 -0.07(-3.11%)
Apr 08, 2020 2.380 2.380 2.260 2.330 1,785 +0.10(+4.48%)
Apr 07, 2020 2.400 2.400 2.230 2.230 2,866 -0.00(-0.22%)
Apr 06, 2020 2.340 2.340 2.234 2.235 1,792 +0.06(+3.00%)
Apr 03, 2020 2.240 2.240 2.132 2.170 4,700 +0.07(+3.33%)
Apr 02, 2020 2.120 2.126 2.100 2.100 4,581 +0.03(+1.45%)
Apr 01, 2020 2.145 2.145 2.070 2.070 4,416 -0.02(-0.96%)
Mar 31, 2020 2.100 2.100 2.090 2.090 2,160 -0.07(-3.24%)
Mar 30, 2020 2.105 2.160 2.051 2.160 16,766 +0.15(+7.46%)
Mar 27, 2020 2.020 2.220 2.010 2.010 10,500 -0.10(-4.85%)
Mar 26, 2020 2.125 2.150 2.080 2.112 4,796 +0.12(+6.16%)
Mar 25, 2020 1.996 2.090 1.980 1.990 17,990 +0.00(+0.25%)
Mar 24, 2020 1.950 2.070 1.910 1.985 8,073 +0.12(+6.72%)
Mar 23, 2020 1.955 1.955 1.860 1.860 6,877 -0.10(-5.10%)
Mar 20, 2020 1.960 1.960 1.960 1.960 600 -0.04(-1.88%)
Mar 19, 2020 2.010 2.010 1.910 1.998 4,217 +0.08(+4.04%)
Mar 18, 2020 1.910 2.230 1.910 1.920 7,848 -0.31(-13.71%)
Mar 17, 2020 2.250 2.300 2.225 2.225 4,401 +0.13(+6.33%)
Mar 16, 2020 2.210 2.210 2.092 2.092 7,899 -0.07(-3.42%)
Mar 13, 2020 2.220 2.290 2.160 2.167 61,100 -0.00(-0.16%)
Mar 12, 2020 2.140 2.170 2.135 2.170 107,491 -0.16(-6.87%)
Mar 11, 2020 2.410 2.410 2.330 2.330 1,089 -0.16(-6.59%)
Mar 10, 2020 2.450 2.494 2.440 2.494 1,750 +0.11(+4.81%)
Mar 09, 2020 2.390 2.460 2.350 2.380 4,561 -0.18(-6.85%)
Mar 06, 2020 2.500 2.555 2.500 2.555 3,300 -0.06(-2.48%)
Mar 05, 2020 2.590 2.620 2.570 2.620 84,478 +0.06(+2.54%)
Mar 04, 2020 2.580 2.580 2.555 2.555 3,956 +0.06(+2.61%)
Mar 03, 2020 2.570 2.570 2.490 2.490 1,368 -0.02(-0.99%)
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.