|
|
Closing price on 1/24/2022
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
14.60 |
| Volume |
1,198,300 |
| Split-adjusted Price |
12.53 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-1.40 / -8.70%
|
16.10
|
16.10
|
14.60
|
14.70
|
15.02
|
12.53
|
1,198,300
|
|
|
1/21/2022
|
-0.40 / -2.42%
|
16.50
|
16.70
|
15.70
|
16.10
|
16.06
|
13.72
|
720,800
|
|
|
1/20/2022
|
+1.40 / +9.27%
|
15.30
|
16.50
|
15.20
|
16.50
|
15.89
|
14.06
|
827,200
|
|
|
1/19/2022
|
+0.60 / +4.14%
|
14.40
|
15.20
|
14.00
|
15.10
|
14.96
|
12.87
|
921,900
|
|
|
1/18/2022
|
-1.20 / -7.64%
|
15.70
|
15.80
|
14.30
|
14.50
|
14.99
|
12.36
|
1,673,160
|
|
|
1/17/2022
|
-1.10 / -6.55%
|
16.70
|
17.40
|
15.50
|
15.70
|
16.37
|
13.38
|
1,529,754
|
|
|
1/14/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.62
|
14.32
|
1,244,160
|
|
|
1/13/2022
|
-0.50 / -2.87%
|
17.00
|
17.80
|
16.70
|
16.90
|
17.05
|
14.40
|
1,740,800
|
|
|
1/12/2022
|
-0.80 / -4.40%
|
18.20
|
18.20
|
16.90
|
17.40
|
17.40
|
14.83
|
2,746,300
|
|
|
1/11/2022
|
-0.70 / -3.70%
|
18.90
|
19.10
|
18.20
|
18.20
|
18.63
|
15.51
|
1,927,300
|
|
|
1/10/2022
|
-0.30 / -1.56%
|
19.20
|
19.30
|
18.80
|
18.90
|
19.04
|
16.11
|
2,774,892
|
|
|
1/7/2022
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.18
|
16.36
|
1,463,700
|
|
|
1/6/2022
|
+0.40 / +2.11%
|
19.10
|
19.70
|
19.00
|
19.40
|
19.29
|
16.53
|
1,665,835
|
|
|
1/5/2022
|
-0.40 / -2.06%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.22
|
16.19
|
2,650,220
|
|
|
1/4/2022
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.10
|
19.40
|
19.38
|
16.53
|
1,818,201
|
|
|
12/31/2021
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.60
|
16.70
|
1,540,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.70
|
20.00
|
20.01
|
17.04
|
1,616,615
|
|
|
12/29/2021
|
+1.10 / +5.82%
|
19.00
|
20.20
|
18.90
|
20.00
|
19.69
|
17.04
|
2,429,400
|
|
|
12/28/2021
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.98
|
16.11
|
1,719,000
|
|
|
12/27/2021
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.70
|
18.80
|
18.84
|
16.02
|
1,354,100
|
|
|
12/24/2021
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.70
|
18.90
|
18.91
|
16.11
|
1,266,900
|
|
|
12/23/2021
|
-0.50 / -2.58%
|
19.50
|
19.90
|
18.80
|
18.90
|
19.22
|
16.11
|
2,334,203
|
|
|
12/22/2021
|
-0.40 / -2.02%
|
19.80
|
20.10
|
19.30
|
19.40
|
19.56
|
16.53
|
2,127,677
|
|
|
12/21/2021
|
+0.80 / +4.21%
|
19.20
|
20.00
|
18.80
|
19.80
|
19.46
|
16.87
|
1,614,500
|
|
|
12/20/2021
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.13
|
16.19
|
2,377,900
|
|
|
12/17/2021
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.68
|
16.70
|
3,927,900
|
|
|
12/16/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.18
|
17.21
|
1,564,700
|
|
|
12/15/2021
|
-0.60 / -2.90%
|
20.70
|
20.90
|
20.00
|
20.10
|
20.40
|
17.13
|
1,898,465
|
|
|
12/14/2021
|
+0.20 / +0.98%
|
20.50
|
21.20
|
20.10
|
20.70
|
20.53
|
17.64
|
2,394,400
|
|
|
12/13/2021
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.38
|
17.47
|
3,672,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|