|
|
Closing price on 1/16/2024
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
84,800 |
| Split-adjusted Price |
9.90 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.81
|
9.90
|
84,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.79
|
9.80
|
95,800
|
|
|
1/12/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
9.80
|
211,700
|
|
|
1/11/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
10.00
|
152,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
289,900
|
|
|
1/9/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
153,100
|
|
|
1/8/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
198,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.03
|
10.10
|
177,700
|
|
|
1/4/2024
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.16
|
10.10
|
579,200
|
|
|
1/3/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
9.90
|
204,700
|
|
|
1/2/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.76
|
9.80
|
121,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
124,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
9.70
|
111,200
|
|
|
12/27/2023
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
9.70
|
52,100
|
|
|
12/26/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.72
|
9.80
|
127,700
|
|
|
12/25/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
100,000
|
|
|
12/22/2023
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
73,100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
77,600
|
|
|
12/20/2023
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
9.70
|
20,200
|
|
|
12/19/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
142,800
|
|
|
12/18/2023
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.63
|
9.50
|
136,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.73
|
9.80
|
100,300
|
|
|
12/14/2023
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.76
|
9.80
|
127,500
|
|
|
12/13/2023
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.86
|
9.70
|
153,400
|
|
|
12/12/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
213,600
|
|
|
12/11/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
209,800
|
|
|
12/8/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
275,200
|
|
|
12/7/2023
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.05
|
10.10
|
557,800
|
|
|
12/6/2023
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
357,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
9.70
|
127,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|