|
|
Closing price on 5/31/2024
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
296,700 |
| Split-adjusted Price |
10.80 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.73
|
10.80
|
296,700
|
|
|
5/30/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.55
|
10.70
|
220,400
|
|
|
5/29/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.76
|
10.80
|
335,600
|
|
|
5/28/2024
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.66
|
10.70
|
245,400
|
|
|
5/27/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.43
|
10.50
|
161,200
|
|
|
5/24/2024
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.44
|
10.40
|
427,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.72
|
10.70
|
255,900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.71
|
10.70
|
344,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.53
|
10.70
|
455,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|