|
Closing price on 3/5/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
294,000 |
| Split-adjusted Price |
11.70 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
11.70
|
294,000
|
|
|
3/4/2024
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.81
|
11.90
|
389,600
|
|
|
3/1/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
11.70
|
427,600
|
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.67
|
11.60
|
729,300
|
|
|
2/28/2024
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.83
|
11.70
|
790,100
|
|
|
2/27/2024
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.39
|
11.50
|
454,200
|
|
|
2/26/2024
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.17
|
11.20
|
446,100
|
|
|
2/23/2024
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.27
|
11.10
|
582,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.43
|
11.50
|
424,300
|
|
|
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
|
|
|