|
|
Closing price on 1/28/2022
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
494,100 |
| Split-adjusted Price |
13.49 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.89
|
13.49
|
494,100
|
|
|
1/27/2022
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.91
|
13.31
|
330,500
|
|
|
1/26/2022
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.10
|
13.49
|
395,100
|
|
|
1/25/2022
|
+0.50 / +3.40%
|
14.80
|
15.20
|
13.80
|
15.20
|
14.70
|
13.67
|
548,700
|
|
|
1/24/2022
|
-1.40 / -8.70%
|
16.10
|
16.10
|
14.60
|
14.70
|
15.02
|
13.22
|
1,198,300
|
|
|
1/21/2022
|
-0.40 / -2.42%
|
16.50
|
16.70
|
15.70
|
16.10
|
16.06
|
14.48
|
720,800
|
|
|
1/20/2022
|
+1.40 / +9.27%
|
15.30
|
16.50
|
15.20
|
16.50
|
15.89
|
14.84
|
827,200
|
|
|
1/19/2022
|
+0.60 / +4.14%
|
14.40
|
15.20
|
14.00
|
15.10
|
14.96
|
13.58
|
921,900
|
|
|
1/18/2022
|
-1.20 / -7.64%
|
15.70
|
15.80
|
14.30
|
14.50
|
14.99
|
13.04
|
1,673,160
|
|
|
1/17/2022
|
-1.10 / -6.55%
|
16.70
|
17.40
|
15.50
|
15.70
|
16.37
|
14.12
|
1,529,754
|
|
|
1/14/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.62
|
15.11
|
1,244,160
|
|
|
1/13/2022
|
-0.50 / -2.87%
|
17.00
|
17.80
|
16.70
|
16.90
|
17.05
|
15.20
|
1,740,800
|
|
|
1/12/2022
|
-0.80 / -4.40%
|
18.20
|
18.20
|
16.90
|
17.40
|
17.40
|
15.65
|
2,746,300
|
|
|
1/11/2022
|
-0.70 / -3.70%
|
18.90
|
19.10
|
18.20
|
18.20
|
18.63
|
16.37
|
1,927,300
|
|
|
1/10/2022
|
-0.30 / -1.56%
|
19.20
|
19.30
|
18.80
|
18.90
|
19.04
|
17.00
|
2,774,892
|
|
|
1/7/2022
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.18
|
17.27
|
1,463,700
|
|
|
1/6/2022
|
+0.40 / +2.11%
|
19.10
|
19.70
|
19.00
|
19.40
|
19.29
|
17.45
|
1,665,835
|
|
|
1/5/2022
|
-0.40 / -2.06%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.22
|
17.09
|
2,650,220
|
|
|
1/4/2022
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.10
|
19.40
|
19.38
|
17.45
|
1,818,201
|
|
|
12/31/2021
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.60
|
17.63
|
1,540,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.70
|
20.00
|
20.01
|
17.99
|
1,616,615
|
|
|
12/29/2021
|
+1.10 / +5.82%
|
19.00
|
20.20
|
18.90
|
20.00
|
19.69
|
17.99
|
2,429,400
|
|
|
12/28/2021
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.98
|
17.00
|
1,719,000
|
|
|
12/27/2021
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.70
|
18.80
|
18.84
|
16.91
|
1,354,100
|
|
|
12/24/2021
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.70
|
18.90
|
18.91
|
17.00
|
1,266,900
|
|
|
12/23/2021
|
-0.50 / -2.58%
|
19.50
|
19.90
|
18.80
|
18.90
|
19.22
|
17.00
|
2,334,203
|
|
|
12/22/2021
|
-0.40 / -2.02%
|
19.80
|
20.10
|
19.30
|
19.40
|
19.56
|
17.45
|
2,127,677
|
|
|
12/21/2021
|
+0.80 / +4.21%
|
19.20
|
20.00
|
18.80
|
19.80
|
19.46
|
17.81
|
1,614,500
|
|
|
12/20/2021
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.13
|
17.09
|
2,377,900
|
|
|
12/17/2021
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.68
|
17.63
|
3,927,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|