|
|
Closing price on 12/29/2023
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
124,200 |
| Split-adjusted Price |
9.70 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
124,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
9.70
|
111,200
|
|
|
12/27/2023
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
9.70
|
52,100
|
|
|
12/26/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.72
|
9.80
|
127,700
|
|
|
12/25/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
100,000
|
|
|
12/22/2023
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
73,100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
77,600
|
|
|
12/20/2023
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
9.70
|
20,200
|
|
|
12/19/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
142,800
|
|
|
12/18/2023
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.63
|
9.50
|
136,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.73
|
9.80
|
100,300
|
|
|
12/14/2023
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.76
|
9.80
|
127,500
|
|
|
12/13/2023
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.86
|
9.70
|
153,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
5,123,600
|
6.90
|
-9.21%
|
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|