|
|
Closing price on 3/30/2022
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
1,127,200 |
| Split-adjusted Price |
16.30 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.40 / -2.40%
|
16.50
|
16.70
|
16.10
|
16.30
|
16.30
|
16.30
|
1,127,200
|
|
|
3/29/2022
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.57
|
16.70
|
780,615
|
|
|
3/28/2022
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.45
|
16.40
|
1,571,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.88
|
16.90
|
826,600
|
|
|
3/24/2022
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.91
|
16.90
|
802,360
|
|
|
3/23/2022
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.08
|
17.00
|
1,126,200
|
|
|
3/22/2022
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.09
|
17.20
|
1,198,700
|
|
|
3/21/2022
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
17.00
|
919,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.81
|
16.80
|
682,400
|
|
|
3/17/2022
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.74
|
16.80
|
533,700
|
|
|
3/16/2022
|
-0.30 / -1.79%
|
16.80
|
17.50
|
16.50
|
16.50
|
16.77
|
16.50
|
1,606,800
|
|
|
3/15/2022
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.68
|
16.80
|
722,200
|
|
|
3/14/2022
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.30
|
16.60
|
16.73
|
16.60
|
1,395,600
|
|
|
3/11/2022
|
-0.40 / -2.23%
|
17.90
|
19.60
|
17.40
|
17.50
|
17.88
|
17.50
|
1,505,700
|
|
|
3/10/2022
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.90
|
19.90
|
20.09
|
17.90
|
1,674,300
|
|
|
3/9/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.50
|
20.00
|
19.90
|
17.99
|
1,597,200
|
|
|
3/8/2022
|
-0.40 / -1.96%
|
20.40
|
20.60
|
19.80
|
20.00
|
20.15
|
17.99
|
1,991,200
|
|
|
3/7/2022
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.33
|
18.35
|
2,238,300
|
|
|
3/4/2022
|
+0.70 / +3.63%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.73
|
17.99
|
2,225,400
|
|
|
3/3/2022
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.11
|
17.36
|
1,712,800
|
|
|
3/2/2022
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.70
|
19.00
|
18.83
|
17.09
|
1,417,200
|
|
|
3/1/2022
|
+0.20 / +1.07%
|
18.70
|
19.20
|
18.70
|
18.90
|
18.97
|
17.00
|
1,302,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.74
|
16.82
|
1,030,500
|
|
|
2/25/2022
|
+0.50 / +2.75%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.55
|
16.82
|
1,291,700
|
|
|
2/24/2022
|
-0.70 / -3.70%
|
18.90
|
18.90
|
17.80
|
18.20
|
18.35
|
16.37
|
2,322,900
|
|
|
2/23/2022
|
-0.20 / -1.05%
|
19.10
|
19.40
|
18.90
|
18.90
|
19.01
|
17.00
|
1,351,900
|
|
|
2/22/2022
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.20
|
19.10
|
18.76
|
17.18
|
3,025,000
|
|
|
2/21/2022
|
+1.60 / +9.30%
|
17.30
|
18.90
|
17.20
|
18.80
|
18.40
|
16.91
|
3,547,150
|
|
|
2/18/2022
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.70
|
17.20
|
17.03
|
15.47
|
820,400
|
|
|
2/17/2022
|
+0.60 / +3.64%
|
16.60
|
17.20
|
16.50
|
17.10
|
16.97
|
15.38
|
1,435,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|