|
Closing price on 11/28/2023
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
148,900 |
| Split-adjusted Price |
9.09 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
9.09
|
148,900
|
|
|
11/27/2023
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
9.19
|
115,800
|
|
|
11/24/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
9.28
|
154,900
|
|
|
11/23/2023
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.07
|
9.38
|
336,900
|
|
|
11/22/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.03
|
9.57
|
211,300
|
|
|
11/21/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
9.47
|
147,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.83
|
9.38
|
128,800
|
|
|
11/17/2023
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.98
|
9.38
|
351,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.57
|
113,500
|
|
|
11/15/2023
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
9.57
|
371,500
|
|
|
11/14/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.96
|
9.47
|
237,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.81
|
9.38
|
208,100
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.92
|
9.38
|
207,200
|
|
|
11/9/2023
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.96
|
9.38
|
368,800
|
|
|
11/8/2023
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
9.28
|
191,600
|
|
|
11/7/2023
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.46
|
8.81
|
162,800
|
|
|
11/6/2023
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.41
|
8.91
|
190,100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.31
|
9.00
|
122,800
|
|
|
11/2/2023
|
+0.50 / +5.56%
|
9.10
|
9.50
|
8.90
|
9.50
|
9.18
|
9.00
|
285,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
8.53
|
128,200
|
|
|
10/31/2023
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.12
|
8.53
|
135,700
|
|
|
10/30/2023
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
8.81
|
134,500
|
|
|
10/27/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.40
|
9.00
|
244,700
|
|
|
10/26/2023
|
-1.00 / -9.71%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.44
|
8.81
|
800,200
|
|
|
10/25/2023
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.34
|
9.76
|
212,100
|
|
|
10/24/2023
|
-0.20 / -1.89%
|
10.80
|
10.90
|
10.30
|
10.40
|
10.39
|
9.85
|
212,300
|
|
|
10/23/2023
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.57
|
10.04
|
329,500
|
|
|
10/20/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.27
|
9.85
|
141,800
|
|
|
10/19/2023
|
+0.60 / +6.19%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.35
|
9.76
|
633,600
|
|
|
10/18/2023
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.50
|
9.70
|
9.84
|
9.19
|
181,400
|
|
|