|
|
Closing price on 2/27/2025
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
811,000 |
| Split-adjusted Price |
9.70 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.49
|
9.70
|
811,000
|
|
|
2/26/2025
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
186,600
|
|
|
2/25/2025
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.24
|
9.20
|
172,500
|
|
|
2/24/2025
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.24
|
9.30
|
155,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.13
|
9.20
|
117,000
|
|
|
2/20/2025
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.35
|
9.20
|
213,400
|
|
|
2/19/2025
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.26
|
9.30
|
358,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
9.00
|
159,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
9.00
|
54,900
|
|
|
2/14/2025
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
9.00
|
23,500
|
|
|
2/13/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
8.90
|
131,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
9.00
|
76,500
|
|
|
2/11/2025
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
77,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.99
|
9.10
|
210,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.03
|
9.10
|
116,000
|
|
|
2/6/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
145,800
|
|
|
2/5/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
9.00
|
139,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.77
|
8.80
|
61,500
|
|
|
2/3/2025
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
19,400
|
|
|
1/24/2025
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
93,500
|
|
|
1/23/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
8.70
|
63,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
8.80
|
38,500
|
|
|
1/21/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
8.80
|
66,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
27,500
|
|
|
1/17/2025
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
8.90
|
35,400
|
|
|
1/16/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
8.80
|
31,500
|
|
|
1/15/2025
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
8.90
|
23,200
|
|
|
1/14/2025
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
8.70
|
25,800
|
|
|
1/13/2025
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
8.80
|
101,900
|
|
|
1/10/2025
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.81
|
8.70
|
77,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|