|
Closing price on 11/7/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
282,200 |
| Split-adjusted Price |
6.10 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.22
|
6.10
|
282,200
|
|
|
11/4/2022
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
251,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
69,000
|
|
|
11/2/2022
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.45
|
6.50
|
59,300
|
|
|
11/1/2022
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.44
|
6.40
|
65,700
|
|
|
10/31/2022
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.10
|
6.50
|
6.23
|
6.50
|
166,900
|
|
|
10/28/2022
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.61
|
6.60
|
67,400
|
|
|
10/27/2022
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
352,100
|
|
|
10/26/2022
|
-0.10 / -1.59%
|
5.80
|
6.60
|
5.80
|
6.20
|
6.33
|
6.20
|
383,800
|
|
|
10/25/2022
|
-0.60 / -8.70%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.44
|
6.30
|
711,800
|
|
|
10/24/2022
|
-0.70 / -9.21%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.94
|
6.90
|
709,400
|
|
|
10/21/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.94
|
7.60
|
323,500
|
|
|
10/20/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
8.10
|
86,800
|
|
|
10/19/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
8.00
|
132,100
|
|
|
10/18/2022
|
+0.30 / +3.95%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.94
|
7.90
|
374,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
7.60
|
124,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.72
|
7.60
|
108,400
|
|
|
10/13/2022
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.59
|
7.60
|
120,300
|
|
|
10/12/2022
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.10
|
7.50
|
7.61
|
7.50
|
170,700
|
|
|
10/11/2022
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.51
|
7.30
|
99,500
|
|
|
10/10/2022
|
+0.20 / +2.53%
|
7.50
|
8.20
|
7.50
|
8.10
|
7.89
|
8.10
|
263,500
|
|
|
10/7/2022
|
-0.70 / -8.14%
|
8.60
|
8.60
|
7.80
|
7.90
|
8.07
|
7.90
|
358,300
|
|
|
10/6/2022
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.78
|
8.60
|
82,800
|
|
|
10/5/2022
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
149,100
|
|
|
10/4/2022
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
187,500
|
|
|
10/3/2022
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.82
|
8.80
|
330,000
|
|
|
9/30/2022
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.50
|
8.90
|
8.70
|
8.90
|
461,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.52
|
9.40
|
114,400
|
|
|
9/28/2022
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.54
|
9.40
|
113,100
|
|
|
9/27/2022
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.77
|
9.60
|
129,200
|
|
|