|
|
Closing price on 5/20/2024
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
175,900 |
| Split-adjusted Price |
10.70 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.83
|
10.70
|
175,900
|
|
|
5/17/2024
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.70
|
10.90
|
473,900
|
|
|
5/16/2024
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
167,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
189,100
|
|
|
5/14/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
136,000
|
|
|
5/13/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
10.00
|
86,500
|
|
|
5/10/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.02
|
10.10
|
216,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.15
|
10.20
|
102,800
|
|
|
5/8/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.16
|
10.20
|
400,300
|
|
|
5/7/2024
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.15
|
10.10
|
80,500
|
|
|
5/6/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
278,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
596,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.06
|
10.10
|
384,800
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.05
|
10.10
|
357,400
|
|
|
4/25/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
111,900
|
|
|
4/24/2024
|
+0.60 / +6.25%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.01
|
10.20
|
189,100
|
|
|
4/23/2024
|
-0.50 / -4.95%
|
10.00
|
10.10
|
9.10
|
9.60
|
9.84
|
9.60
|
406,300
|
|
|
4/22/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
10.03
|
10.10
|
138,100
|
|
|
4/19/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.99
|
10.00
|
221,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.23
|
10.10
|
123,400
|
|
|
4/16/2024
|
-0.10 / -0.98%
|
10.00
|
10.40
|
9.80
|
10.10
|
10.11
|
10.10
|
393,000
|
|
|
4/15/2024
|
-1.10 / -9.73%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.82
|
10.20
|
717,600
|
|
|
4/12/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
502,500
|
|
|
4/11/2024
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.80
|
11.20
|
10.99
|
11.20
|
613,000
|
|
|
4/10/2024
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.15
|
11.00
|
249,000
|
|
|
4/9/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.21
|
11.30
|
267,400
|
|
|
4/8/2024
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.33
|
11.10
|
527,600
|
|
|
4/5/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.57
|
11.60
|
635,700
|
|
|
4/4/2024
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.69
|
11.70
|
986,100
|
|
|
4/3/2024
|
-0.40 / -3.25%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.09
|
11.90
|
856,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|