|
|
Closing price on 8/8/2025
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
997,300 |
| Split-adjusted Price |
11.70 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -0.85%
|
11.80
|
12.10
|
11.40
|
11.70
|
11.76
|
11.70
|
997,300
|
|
|
8/7/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
1,183,400
|
|
|
8/6/2025
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.35
|
11.50
|
731,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.30
|
11.55
|
11.30
|
1,332,800
|
|
|
8/4/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.18
|
11.30
|
490,200
|
|
|
8/1/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.25
|
11.10
|
303,000
|
|
|
7/31/2025
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.33
|
11.40
|
602,900
|
|
|
7/30/2025
|
+0.40 / +3.60%
|
11.30
|
11.90
|
11.00
|
11.50
|
11.41
|
11.50
|
1,006,400
|
|
|
7/29/2025
|
-0.90 / -7.50%
|
12.00
|
12.60
|
11.10
|
11.10
|
11.66
|
11.10
|
1,421,800
|
|
|
7/28/2025
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.85
|
12.00
|
844,000
|
|
|
7/25/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.48
|
11.60
|
514,300
|
|
|
7/24/2025
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.69
|
11.50
|
882,100
|
|
|
7/23/2025
|
+0.80 / +7.34%
|
11.00
|
11.90
|
10.90
|
11.70
|
11.42
|
11.70
|
1,498,700
|
|
|
7/22/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.74
|
10.90
|
427,300
|
|
|
7/21/2025
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.94
|
10.80
|
666,000
|
|
|
7/18/2025
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
914,800
|
|
|
7/17/2025
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.00
|
11.10
|
948,600
|
|
|
7/16/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.58
|
10.80
|
282,200
|
|
|
7/15/2025
|
-0.50 / -4.50%
|
11.10
|
11.30
|
10.50
|
10.60
|
10.83
|
10.60
|
682,700
|
|
|
7/14/2025
|
+0.10 / +0.91%
|
11.20
|
11.30
|
10.70
|
11.10
|
10.92
|
11.10
|
794,500
|
|
|
7/11/2025
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.10
|
11.00
|
10.50
|
11.00
|
889,000
|
|
|
7/10/2025
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.15
|
10.30
|
685,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
9.90
|
270,200
|
|
|
7/8/2025
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.84
|
9.90
|
566,400
|
|
|
7/7/2025
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.71
|
9.80
|
254,300
|
|
|
7/4/2025
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
217,500
|
|
|
7/3/2025
|
+0.30 / +3.26%
|
9.20
|
10.00
|
9.20
|
9.50
|
9.63
|
9.50
|
623,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.18
|
9.20
|
137,200
|
|
|
7/1/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.14
|
9.20
|
94,300
|
|
|
6/30/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
9.10
|
94,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|