|
|
Closing price on 3/18/2025
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
333,700 |
| Split-adjusted Price |
9.19 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.86
|
9.19
|
333,700
|
|
|
3/17/2025
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.67
|
9.28
|
339,700
|
|
|
3/14/2025
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.09
|
183,900
|
|
|
3/13/2025
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
9.19
|
613,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.00
|
581,200
|
|
|
3/11/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.00
|
759,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
9.09
|
161,100
|
|
|
3/7/2025
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.09
|
665,300
|
|
|
3/6/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.00
|
655,500
|
|
|
3/5/2025
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.49
|
8.91
|
194,600
|
|
|
3/4/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
9.09
|
350,100
|
|
|
3/3/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.51
|
9.00
|
443,900
|
|
|
2/28/2025
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.40
|
9.50
|
9.65
|
9.00
|
531,000
|
|
|
2/27/2025
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.49
|
9.19
|
811,000
|
|
|
2/26/2025
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
8.81
|
186,600
|
|
|
2/25/2025
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.24
|
8.72
|
172,500
|
|
|
2/24/2025
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.24
|
8.81
|
155,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.13
|
8.72
|
117,000
|
|
|
2/20/2025
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.35
|
8.72
|
213,400
|
|
|
2/19/2025
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.26
|
8.81
|
358,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
8.53
|
159,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
8.53
|
54,900
|
|
|
2/14/2025
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
8.53
|
23,500
|
|
|
2/13/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
8.43
|
131,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
8.53
|
76,500
|
|
|
2/11/2025
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
8.53
|
77,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.99
|
8.62
|
210,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.03
|
8.62
|
116,000
|
|
|
2/6/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.62
|
145,800
|
|
|
2/5/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
8.53
|
139,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|