|
Closing price on 5/30/2025
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
380,600 |
| Split-adjusted Price |
9.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
9.00
|
380,600
|
|
|
5/29/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
681,100
|
|
|
5/28/2025
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.15
|
9.20
|
236,100
|
|
|
5/27/2025
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
9.30
|
154,400
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.57
|
9.00
|
282,900
|
|
|
5/23/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.46
|
9.00
|
103,700
|
|
|
5/22/2025
|
+0.30 / +3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.41
|
8.91
|
428,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
8.62
|
126,900
|
|
|
5/20/2025
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
8.62
|
107,100
|
|
|
5/19/2025
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.04
|
8.53
|
175,000
|
|
|
5/16/2025
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.01
|
8.62
|
280,200
|
|
|
5/15/2025
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
8.34
|
215,400
|
|
|
5/14/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
8.24
|
163,400
|
|
|
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
|
|
|