|
|
Closing price on 5/13/2025
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
200,200 |
| Split-adjusted Price |
8.34 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.73
|
8.34
|
200,200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.65
|
8.24
|
175,800
|
|
|
5/9/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
8.24
|
165,200
|
|
|
5/8/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
8.24
|
88,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
8.15
|
153,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.15
|
113,700
|
|
|
5/5/2025
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.52
|
8.15
|
71,800
|
|
|
4/29/2025
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.55
|
8.05
|
87,300
|
|
|
4/28/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.61
|
8.15
|
87,200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.05
|
90,400
|
|
|
4/24/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
8.05
|
90,800
|
|
|
4/23/2025
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
8.15
|
72,800
|
|
|
4/22/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
7.90
|
8.40
|
8.17
|
7.96
|
223,900
|
|
|
4/21/2025
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
8.15
|
61,100
|
|
|
4/18/2025
|
+0.10 / +1.19%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.55
|
8.05
|
242,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.25
|
7.96
|
106,000
|
|
|
4/16/2025
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.32
|
7.96
|
58,900
|
|
|
4/15/2025
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
7.86
|
128,400
|
|
|
4/14/2025
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.00
|
8.40
|
8.26
|
7.96
|
206,000
|
|
|
4/11/2025
|
+0.30 / +3.85%
|
8.30
|
8.40
|
7.90
|
8.10
|
8.04
|
7.67
|
210,700
|
|
|
4/10/2025
|
+0.70 / +9.86%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.79
|
7.39
|
138,600
|
|
|
4/9/2025
|
-0.50 / -6.58%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.13
|
6.73
|
510,700
|
|
|
4/8/2025
|
-0.80 / -9.52%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.64
|
7.20
|
296,200
|
|
|
4/4/2025
|
-0.40 / -4.55%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.10
|
7.96
|
764,700
|
|
|
4/3/2025
|
-0.90 / -9.28%
|
9.70
|
9.70
|
8.80
|
8.80
|
8.93
|
8.34
|
549,800
|
|
|
4/2/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.19
|
152,100
|
|
|
4/1/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
9.19
|
101,800
|
|
|
3/31/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.09
|
247,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.64
|
9.19
|
69,700
|
|
|
3/27/2025
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
9.19
|
135,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|