|
|
Closing price on 10/4/2023
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
89,800 |
| Split-adjusted Price |
10.10 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.30 / +3.06%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.01
|
10.10
|
89,800
|
|
|
10/3/2023
|
-0.50 / -4.85%
|
10.10
|
10.20
|
9.50
|
9.80
|
9.86
|
9.80
|
137,100
|
|
|
10/2/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
68,500
|
|
|
9/29/2023
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
121,100
|
|
|
9/28/2023
|
-0.10 / -0.98%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.09
|
10.10
|
246,000
|
|
|
9/27/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.80
|
10.20
|
9.96
|
10.20
|
234,100
|
|
|
9/26/2023
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.43
|
10.30
|
161,200
|
|
|
9/25/2023
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.30
|
10.60
|
10.81
|
10.60
|
227,400
|
|
|
9/22/2023
|
-0.40 / -3.45%
|
11.50
|
11.50
|
10.80
|
11.20
|
11.10
|
11.20
|
428,200
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.63
|
11.60
|
176,800
|
|
|
9/20/2023
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.48
|
11.60
|
303,900
|
|
|
9/19/2023
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.27
|
11.40
|
179,300
|
|
|
9/18/2023
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.25
|
11.20
|
240,300
|
|
|
9/15/2023
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.44
|
11.40
|
241,600
|
|
|
9/14/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
11.60
|
298,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.72
|
11.70
|
352,900
|
|
|
9/12/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
509,500
|
|
|
9/11/2023
|
-0.30 / -2.52%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.80
|
11.60
|
449,600
|
|
|
9/8/2023
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.94
|
11.90
|
467,500
|
|
|
9/7/2023
|
+0.40 / +3.42%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.09
|
12.10
|
544,500
|
|
|
9/6/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.57
|
11.70
|
344,600
|
|
|
9/5/2023
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
249,200
|
|
|
8/31/2023
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.52
|
11.60
|
341,600
|
|
|
8/30/2023
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.33
|
11.40
|
282,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.41
|
11.30
|
190,400
|
|
|
8/28/2023
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.23
|
11.30
|
240,900
|
|
|
8/25/2023
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.32
|
11.20
|
315,300
|
|
|
8/24/2023
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.38
|
11.60
|
202,500
|
|
|
8/23/2023
|
+0.10 / +0.89%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
329,600
|
|
|
8/22/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.70
|
11.20
|
10.99
|
11.20
|
335,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|