|
|
Closing price on 12/12/2023
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
213,600 |
| Split-adjusted Price |
10.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
213,600
|
|
|
12/11/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
209,800
|
|
|
12/8/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
275,200
|
|
|
12/7/2023
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.05
|
10.10
|
557,800
|
|
|
12/6/2023
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
357,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
9.70
|
127,100
|
|
|
12/4/2023
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.67
|
9.70
|
196,000
|
|
|
12/1/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
75,300
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
9.60
|
118,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.57
|
9.60
|
86,400
|
|
|
11/28/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
9.60
|
148,900
|
|
|
11/27/2023
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
9.70
|
115,800
|
|
|
11/24/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
9.80
|
154,900
|
|
|
11/23/2023
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.07
|
9.90
|
336,900
|
|
|
11/22/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.03
|
10.10
|
211,300
|
|
|
11/21/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
10.00
|
147,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.83
|
9.90
|
128,800
|
|
|
11/17/2023
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.98
|
9.90
|
351,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
113,500
|
|
|
11/15/2023
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
10.10
|
371,500
|
|
|
11/14/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
237,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.81
|
9.90
|
208,100
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.92
|
9.90
|
207,200
|
|
|
11/9/2023
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.96
|
9.90
|
368,800
|
|
|
11/8/2023
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
9.80
|
191,600
|
|
|
11/7/2023
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.46
|
9.30
|
162,800
|
|
|
11/6/2023
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.41
|
9.40
|
190,100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.31
|
9.50
|
122,800
|
|
|
11/2/2023
|
+0.50 / +5.56%
|
9.10
|
9.50
|
8.90
|
9.50
|
9.18
|
9.50
|
285,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
9.00
|
128,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|