|
|
Closing price on 3/9/2022
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
1,597,200 |
| Split-adjusted Price |
17.99 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.26
|
14.84
|
1,171,100
|
|
|
2/15/2022
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.75
|
14.30
|
313,000
|
|
|
2/14/2022
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.85
|
14.12
|
625,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.92
|
14.39
|
537,400
|
|
|
2/10/2022
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.14
|
14.39
|
751,300
|
|
|
2/9/2022
|
+0.50 / +3.21%
|
15.60
|
16.20
|
15.60
|
16.10
|
15.95
|
14.48
|
744,000
|
|
|
2/8/2022
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.68
|
14.03
|
749,550
|
|
|
2/7/2022
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.42
|
14.12
|
451,900
|
|
|
1/28/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.89
|
13.49
|
494,100
|
|
|
1/27/2022
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.91
|
13.31
|
330,500
|
|
|
1/26/2022
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.10
|
13.49
|
395,100
|
|
|
1/25/2022
|
+0.50 / +3.40%
|
14.80
|
15.20
|
13.80
|
15.20
|
14.70
|
13.67
|
548,700
|
|
|
1/24/2022
|
-1.40 / -8.70%
|
16.10
|
16.10
|
14.60
|
14.70
|
15.02
|
13.22
|
1,198,300
|
|
|
1/21/2022
|
-0.40 / -2.42%
|
16.50
|
16.70
|
15.70
|
16.10
|
16.06
|
14.48
|
720,800
|
|
|
1/20/2022
|
+1.40 / +9.27%
|
15.30
|
16.50
|
15.20
|
16.50
|
15.89
|
14.84
|
827,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|