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 (%)
Sep 30, 2009 4.200 4.350 4.150 4.350 425,604 +0.19(+4.57%)
Sep 29, 2009 4.150 4.220 4.150 4.160 5,708 +0.04(+0.97%)
Sep 28, 2009 4.090 4.210 4.090 4.120 5,948 -0.06(-1.44%)
Sep 25, 2009 4.250 4.250 4.150 4.180 21,119 +0.13(+3.21%)
Sep 24, 2009 4.150 4.150 4.040 4.050 8,991 -0.20(-4.71%)
Sep 23, 2009 4.200 4.270 4.200 4.250 16,016 +0.00(+0.00%)
Sep 22, 2009 4.250 4.330 4.250 4.250 7,266 +0.05(+1.19%)
Sep 21, 2009 4.200 4.290 4.200 4.200 7,718 -0.08(-1.87%)
Sep 18, 2009 4.280 4.340 4.280 4.280 7,259 -0.07(-1.61%)
Sep 17, 2009 4.350 4.450 4.350 4.350 14,203 -0.15(-3.33%)
Sep 16, 2009 4.350 4.500 4.350 4.500 33,840 +0.35(+8.43%)
Sep 15, 2009 4.150 4.290 4.150 4.150 9,320 -0.12(-2.81%)
Sep 14, 2009 4.350 4.350 4.200 4.270 10,911 -0.08(-1.84%)
Sep 11, 2009 4.390 4.390 4.350 4.350 5,743 -0.04(-0.91%)
Sep 10, 2009 4.350 4.430 4.350 4.390 9,350 -0.02(-0.45%)
Sep 09, 2009 4.380 4.450 4.380 4.410 9,349 +0.05(+1.15%)
Sep 08, 2009 4.360 4.450 4.350 4.360 21,173 +0.30(+7.39%)
Sep 04, 2009 4.050 4.100 4.050 4.060 25,528 +0.10(+2.53%)
Sep 03, 2009 3.960 4.000 3.960 3.960 13,563 +0.04(+1.02%)
Sep 02, 2009 3.850 3.920 3.850 3.920 7,679 +0.00(+0.00%)
Sep 01, 2009 4.000 4.060 3.920 3.920 16,210 -0.08(-2.00%)
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%)
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.