|
Closing price on 11/27/2024
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.70 |
Volume |
12,700 |
Split-adjusted Price |
8.80 |
|
|
NDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
8.80
|
12,700
|
|
11/26/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
97,500
|
|
11/25/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
80,400
|
|
11/22/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
8.80
|
69,500
|
|
11/21/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
8.80
|
13,400
|
|
11/20/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.68
|
8.70
|
113,900
|
|
11/19/2024
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.70
|
8.60
|
61,000
|
|
11/18/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
8.90
|
88,300
|
|
11/15/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
8.90
|
62,000
|
|
11/14/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.99
|
8.90
|
202,600
|
|
11/13/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
8.90
|
64,900
|
|
11/12/2024
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.95
|
8.90
|
31,000
|
|
11/11/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.85
|
9.00
|
73,900
|
|
11/8/2024
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
9.00
|
27,600
|
|
11/7/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.02
|
9.10
|
230,600
|
|
11/6/2024
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
31,400
|
|
11/5/2024
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
86,000
|
|
11/4/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.85
|
8.80
|
144,500
|
|
11/1/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
84,400
|
|
10/31/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
58,100
|
|
10/30/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
65,000
|
|
10/29/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.93
|
9.00
|
30,200
|
|
10/28/2024
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.87
|
9.00
|
63,800
|
|
10/25/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
9.00
|
110,100
|
|
10/24/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
110,700
|
|
10/23/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
74,700
|
|
10/22/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
9.00
|
94,600
|
|
10/21/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
9.00
|
250,800
|
|
10/18/2024
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.91
|
8.90
|
36,600
|
|
10/17/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
165,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|