|
|
Closing price on 4/26/2024
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
324,800 |
| Split-adjusted Price |
10.10 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.06
|
10.10
|
324,800
|
|
|
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
|
|
|
4/15/2024
|
-1.10 / -9.73%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.82
|
10.20
|
717,600
|
|
|
4/12/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
502,500
|
|
|
4/11/2024
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.80
|
11.20
|
10.99
|
11.20
|
613,000
|
|
|
4/10/2024
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.15
|
11.00
|
249,000
|
|
|
4/9/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.21
|
11.30
|
267,400
|
|
|
4/8/2024
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.33
|
11.10
|
527,600
|
|
|
4/5/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.57
|
11.60
|
635,700
|
|
|
4/4/2024
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.69
|
11.70
|
986,100
|
|
|
4/3/2024
|
-0.40 / -3.25%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.09
|
11.90
|
856,300
|
|
|
4/2/2024
|
-0.40 / -3.15%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.22
|
12.30
|
1,099,300
|
|
|
4/1/2024
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.80
|
12.70
|
12.31
|
12.70
|
918,400
|
|
|
3/29/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.87
|
11.90
|
292,700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.82
|
11.80
|
149,000
|
|
|
3/27/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.80
|
186,400
|
|
|
3/26/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
11.80
|
260,400
|
|
|
3/25/2024
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.74
|
11.60
|
364,100
|
|
|
3/22/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.97
|
11.90
|
341,100
|
|
|
3/21/2024
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.91
|
12.00
|
463,700
|
|
|
3/20/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
187,200
|
|
|
3/19/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.58
|
11.70
|
236,500
|
|
|
3/18/2024
|
-0.50 / -4.13%
|
12.10
|
12.30
|
11.40
|
11.60
|
11.77
|
11.60
|
967,600
|
|
|
3/15/2024
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
447,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|