|
|
Closing price on 3/12/2024
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
333,200 |
| Split-adjusted Price |
10.89 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.52
|
10.89
|
333,200
|
|
|
3/11/2024
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.64
|
10.89
|
432,100
|
|
|
3/8/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.83
|
11.08
|
494,000
|
|
|
3/7/2024
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.73
|
11.18
|
486,900
|
|
|
3/6/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
10.99
|
517,800
|
|
|
3/5/2024
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
11.08
|
294,000
|
|
|
3/4/2024
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.81
|
11.27
|
389,600
|
|
|
3/1/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
11.08
|
427,600
|
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.67
|
10.99
|
729,300
|
|
|
2/28/2024
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.83
|
11.08
|
790,100
|
|
|
2/27/2024
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.39
|
10.89
|
454,200
|
|
|
2/26/2024
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.17
|
10.61
|
446,100
|
|
|
2/23/2024
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.27
|
10.52
|
582,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.43
|
10.89
|
424,300
|
|
|
2/21/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
10.89
|
511,900
|
|
|
2/20/2024
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.19
|
10.80
|
938,900
|
|
|
2/19/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
10.33
|
381,000
|
|
|
2/16/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.76
|
10.23
|
242,300
|
|
|
2/15/2024
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.67
|
10.14
|
245,000
|
|
|
2/7/2024
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
10.04
|
129,700
|
|
|
2/6/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.44
|
9.95
|
340,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.56
|
10.04
|
209,700
|
|
|
2/2/2024
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.64
|
10.04
|
476,800
|
|
|
2/1/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
9.95
|
101,600
|
|
|
1/31/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
9.85
|
234,500
|
|
|
1/30/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
10.04
|
150,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.72
|
10.14
|
264,800
|
|
|
1/26/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
10.14
|
142,000
|
|
|
1/25/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.04
|
126,100
|
|
|
1/24/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.61
|
10.14
|
278,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|