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 )

0.5410 -0.0579 (-9.67%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Aug 31, 2009 4.030 4.030 4.000 4.000 9,035 -0.08(-1.96%)
Aug 28, 2009 4.130 4.190 4.080 4.080 7,053 -0.16(-3.77%)
Aug 27, 2009 4.200 4.280 4.190 4.240 13,308 -0.01(-0.24%)
Aug 26, 2009 4.250 4.360 4.250 4.250 6,023 -0.11(-2.52%)
Aug 25, 2009 4.350 4.430 4.350 4.360 4,151 -0.09(-2.02%)
Aug 24, 2009 4.470 4.570 4.450 4.450 12,234 +0.01(+0.23%)
Aug 21, 2009 4.360 4.510 4.360 4.440 8,620 +0.16(+3.74%)
Aug 20, 2009 4.250 4.370 4.250 4.280 86,912 -0.04(-0.93%)
Aug 19, 2009 4.320 4.320 4.230 4.320 5,443 +0.06(+1.41%)
Aug 18, 2009 4.210 4.330 4.210 4.260 12,356 +0.12(+2.90%)
Aug 17, 2009 4.150 4.220 4.140 4.140 6,715 -0.13(-3.04%)
Aug 14, 2009 4.310 4.310 4.270 4.270 7,049 -0.05(-1.16%)
Aug 13, 2009 4.310 4.400 4.310 4.320 7,530 -0.16(-3.57%)
Aug 12, 2009 4.370 4.480 4.370 4.480 6,360 -0.02(-0.44%)
Aug 11, 2009 4.490 4.520 4.450 4.500 11,434 +0.25(+5.88%)
Aug 10, 2009 4.250 4.340 4.250 4.250 6,223 +0.13(+3.16%)
Aug 07, 2009 4.110 4.210 4.110 4.120 9,935 -0.24(-5.50%)
Aug 06, 2009 4.300 4.370 4.300 4.360 6,693 -0.04(-0.91%)
Aug 05, 2009 4.400 4.470 4.380 4.400 15,781 -0.21(-4.56%)
Aug 04, 2009 4.600 4.690 4.600 4.610 15,320 -0.10(-2.12%)
Aug 03, 2009 4.700 4.800 4.700 4.710 11,236 +0.03(+0.64%)
Jul 31, 2009 4.750 4.750 4.660 4.680 14,570 +0.06(+1.30%)
Jul 30, 2009 4.620 4.700 4.620 4.620 10,149 +0.23(+5.24%)
Jul 29, 2009 4.470 4.480 4.390 4.390 12,729 -0.28(-6.00%)
Jul 28, 2009 4.600 4.670 4.580 4.670 15,893 +0.20(+4.47%)
Jul 27, 2009 4.400 4.470 4.400 4.470 14,841 +0.12(+2.76%)
Jul 24, 2009 4.250 4.350 4.250 4.350 8,391 +0.15(+3.57%)
Jul 23, 2009 4.150 4.260 4.150 4.200 9,346 +0.15(+3.70%)
Jul 22, 2009 4.100 4.130 4.050 4.050 12,130 +0.00(+0.00%)
Jul 21, 2009 4.000 4.090 4.000 4.050 33,907 +0.14(+3.58%)
Jul 20, 2009 3.850 3.950 3.840 3.910 18,912 +0.28(+7.71%)
Jul 17, 2009 3.640 3.700 3.630 3.630 13,262 +0.07(+1.97%)
Jul 16, 2009 3.530 3.570 3.530 3.560 15,055 +0.00(+0.00%)
Jul 15, 2009 3.500 3.560 3.500 3.560 18,744 +0.11(+3.19%)
Jul 14, 2009 3.370 3.460 3.360 3.450 15,628 +0.20(+6.15%)
Jul 13, 2009 3.240 3.330 3.220 3.250 21,034 -0.05(-1.52%)
Jul 10, 2009 3.300 3.350 3.280 3.300 10,952 -0.02(-0.60%)
Jul 09, 2009 3.320 3.360 3.320 3.320 19,385 -0.03(-0.90%)
Jul 08, 2009 3.330 3.410 3.320 3.350 34,165 -0.19(-5.37%)
Jul 07, 2009 3.490 3.600 3.470 3.540 28,604 -0.02(-0.56%)
Jul 06, 2009 3.560 3.560 3.490 3.560 7,365 -0.06(-1.66%)
Jul 02, 2009 3.550 3.620 3.540 3.620 14,413 +0.02(+0.56%)
Jul 01, 2009 3.600 3.650 3.600 3.600 8,000 -0.02(-0.55%)
Jun 30, 2009 3.560 3.670 3.560 3.620 85,107 -0.03(-0.82%)
Jun 29, 2009 3.650 3.650 3.570 3.650 9,234 -0.03(-0.82%)
Jun 26, 2009 3.670 3.750 3.650 3.680 98,911 +0.00(+0.00%)
Jun 25, 2009 3.680 3.680 3.650 3.680 86,451 +0.22(+6.36%)
Jun 24, 2009 3.410 3.460 3.390 3.460 9,230 +0.24(+7.45%)
Jun 23, 2009 3.250 3.250 3.220 3.220 13,072 -0.08(-2.42%)
Jun 22, 2009 3.290 3.350 3.260 3.300 8,754 -0.12(-3.51%)
Jun 19, 2009 3.400 3.490 3.400 3.420 5,736 -0.07(-2.01%)
Jun 18, 2009 3.440 3.510 3.430 3.490 13,630 -0.01(-0.29%)
Jun 17, 2009 3.520 3.530 3.470 3.500 11,230 +0.00(+0.00%)
Jun 16, 2009 3.590 3.600 3.500 3.500 27,285 -0.22(-5.91%)
Jun 15, 2009 3.700 3.720 3.700 3.720 15,793 -0.05(-1.33%)
Jun 12, 2009 3.780 3.850 3.760 3.770 15,836 -0.02(-0.53%)
Jun 11, 2009 3.790 3.800 3.710 3.790 12,927 +0.04(+1.07%)
Jun 10, 2009 3.800 3.820 3.740 3.750 8,856 -0.01(-0.27%)
Jun 09, 2009 3.750 3.810 3.750 3.760 16,139 -0.15(-3.84%)
Jun 08, 2009 3.870 3.990 3.860 3.910 14,829 -0.15(-3.69%)
Jun 05, 2009 4.060 4.150 4.050 4.060 7,814 +0.11(+2.78%)
Jun 04, 2009 3.990 4.010 3.950 3.950 21,829 -0.05(-1.25%)
Jun 03, 2009 4.020 4.182 4.000 4.000 874,394 -0.01(-0.25%)
Jun 02, 2009 3.920 4.010 3.910 4.010 19,772 -0.09(-2.20%)
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.