|
|
Closing price on 8/2/2024
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
1,356,900 |
| Split-adjusted Price |
9.20 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.02
|
9.20
|
1,356,900
|
|
|
8/1/2024
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.24
|
9.10
|
260,400
|
|
|
7/31/2024
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.53
|
9.60
|
147,700
|
|
|
7/30/2024
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.59
|
9.40
|
706,500
|
|
|
7/29/2024
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.80
|
9.90
|
9.97
|
9.90
|
395,700
|
|
|
7/26/2024
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.18
|
10.30
|
184,600
|
|
|
7/25/2024
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.22
|
10.20
|
65,200
|
|
|
7/24/2024
|
+0.30 / +3.00%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.01
|
10.30
|
243,400
|
|
|
7/23/2024
|
-0.70 / -6.54%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.26
|
10.00
|
501,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.20
|
10.70
|
10.45
|
10.70
|
568,100
|
|
|
7/19/2024
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.94
|
10.70
|
818,700
|
|
|
7/18/2024
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.41
|
11.50
|
220,300
|
|
|
7/17/2024
|
-0.40 / -3.39%
|
11.80
|
12.10
|
11.30
|
11.40
|
11.70
|
11.40
|
606,800
|
|
|
7/16/2024
|
-0.30 / -2.48%
|
10.90
|
12.30
|
10.90
|
11.80
|
11.93
|
11.80
|
604,800
|
|
|
7/15/2024
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.06
|
12.10
|
393,300
|
|
|
7/12/2024
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.23
|
12.30
|
592,100
|
|
|
7/11/2024
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.47
|
12.40
|
385,200
|
|
|
7/10/2024
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.35
|
12.30
|
386,100
|
|
|
7/9/2024
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.70
|
12.60
|
1,046,800
|
|
|
7/8/2024
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.13
|
12.40
|
548,000
|
|
|
7/5/2024
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.80
|
12.10
|
11.97
|
12.10
|
394,300
|
|
|
7/4/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.05
|
12.00
|
282,100
|
|
|
7/3/2024
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
508,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
143,400
|
|
|
7/1/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.60
|
11.80
|
260,300
|
|
|
6/28/2024
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.67
|
11.50
|
713,200
|
|
|
6/27/2024
|
-0.20 / -1.63%
|
12.20
|
12.50
|
11.80
|
12.10
|
12.00
|
12.10
|
323,200
|
|
|
6/26/2024
|
+0.30 / +2.50%
|
12.00
|
12.80
|
11.90
|
12.30
|
12.26
|
12.30
|
740,500
|
|
|
6/25/2024
|
+0.20 / +1.69%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.90
|
12.00
|
309,900
|
|
|
6/24/2024
|
-0.60 / -4.84%
|
12.30
|
12.60
|
11.80
|
11.80
|
12.04
|
11.80
|
1,160,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|