|
|
Closing price on 2/21/2024
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
511,900 |
| Split-adjusted Price |
11.50 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
511,900
|
|
|
2/20/2024
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.19
|
11.40
|
938,900
|
|
|
2/19/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
10.90
|
381,000
|
|
|
2/16/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.76
|
10.80
|
242,300
|
|
|
2/15/2024
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.67
|
10.70
|
245,000
|
|
|
2/7/2024
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
10.60
|
129,700
|
|
|
2/6/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.44
|
10.50
|
340,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.56
|
10.60
|
209,700
|
|
|
2/2/2024
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.64
|
10.60
|
476,800
|
|
|
2/1/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
10.50
|
101,600
|
|
|
1/31/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
10.40
|
234,500
|
|
|
1/30/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
10.60
|
150,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.72
|
10.70
|
264,800
|
|
|
1/26/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
10.70
|
142,000
|
|
|
1/25/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
126,100
|
|
|
1/24/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.61
|
10.70
|
278,700
|
|
|
1/23/2024
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.73
|
10.80
|
321,800
|
|
|
1/22/2024
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.83
|
10.90
|
663,700
|
|
|
1/19/2024
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.36
|
10.40
|
854,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.86
|
10.00
|
117,400
|
|
|
1/17/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
10.00
|
87,400
|
|
|
1/16/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.81
|
9.90
|
84,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.79
|
9.80
|
95,800
|
|
|
1/12/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
9.80
|
211,700
|
|
|
1/11/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
10.00
|
152,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
289,900
|
|
|
1/9/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
153,100
|
|
|
1/8/2024
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
198,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.03
|
10.10
|
177,700
|
|
|
1/4/2024
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.16
|
10.10
|
579,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|