|
|
Closing price on 8/21/2024
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
581,300 |
| Split-adjusted Price |
9.80 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
581,300
|
|
|
8/20/2024
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.71
|
9.70
|
923,600
|
|
|
8/19/2024
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.52
|
9.50
|
126,900
|
|
|
8/16/2024
|
+0.50 / +5.62%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.29
|
9.40
|
247,800
|
|
|
8/15/2024
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.98
|
8.90
|
84,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
9.10
|
20,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.13
|
9.10
|
98,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.17
|
9.10
|
799,600
|
|
|
8/9/2024
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.97
|
9.10
|
98,800
|
|
|
8/8/2024
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
84,900
|
|
|
8/7/2024
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
104,800
|
|
|
8/6/2024
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.79
|
8.80
|
223,500
|
|
|
8/5/2024
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.85
|
8.70
|
208,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|