|
|
Closing price on 5/25/2021
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
731,100 |
| Split-adjusted Price |
16.19 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.80 / -3.35%
|
23.90
|
24.00
|
23.00
|
23.10
|
23.41
|
16.19
|
731,100
|
|
|
5/24/2021
|
+1.00 / +4.37%
|
22.90
|
24.10
|
22.80
|
23.90
|
23.48
|
16.75
|
607,900
|
|
|
5/21/2021
|
+0.80 / +3.62%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.53
|
16.05
|
613,500
|
|
|
5/20/2021
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.10
|
22.18
|
15.49
|
413,800
|
|
|
5/19/2021
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.18
|
15.63
|
311,500
|
|
|
5/18/2021
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.29
|
15.56
|
328,700
|
|
|
5/17/2021
|
+0.40 / +1.81%
|
22.10
|
23.00
|
22.00
|
22.50
|
22.39
|
15.77
|
458,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.14
|
15.49
|
298,900
|
|
|
5/13/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.05
|
15.49
|
416,200
|
|
|
5/12/2021
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.70
|
22.30
|
22.07
|
15.63
|
457,700
|
|
|
5/11/2021
|
+0.20 / +0.90%
|
22.10
|
22.60
|
22.00
|
22.30
|
22.26
|
15.63
|
419,800
|
|
|
5/10/2021
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.08
|
15.49
|
405,865
|
|
|
5/7/2021
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.00
|
22.40
|
22.33
|
15.70
|
430,100
|
|
|
5/6/2021
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.74
|
15.84
|
497,000
|
|
|
5/5/2021
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.40
|
22.70
|
22.73
|
15.91
|
334,500
|
|
|
5/4/2021
|
-0.20 / -0.88%
|
22.80
|
22.80
|
21.70
|
22.60
|
22.24
|
15.84
|
299,920
|
|
|
4/29/2021
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.70
|
22.80
|
22.98
|
15.98
|
316,000
|
|
|
4/28/2021
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.00
|
23.00
|
22.69
|
16.12
|
323,041
|
|
|
4/27/2021
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.84
|
15.98
|
309,500
|
|
|
4/26/2021
|
+0.10 / +0.43%
|
23.00
|
24.10
|
23.00
|
23.10
|
23.42
|
16.19
|
546,100
|
|
|
4/23/2021
|
+1.70 / +7.98%
|
21.30
|
23.00
|
19.80
|
23.00
|
22.15
|
16.12
|
512,800
|
|
|
4/22/2021
|
-2.10 / -8.97%
|
23.40
|
23.60
|
21.30
|
21.30
|
22.49
|
14.93
|
1,130,500
|
|
|
4/20/2021
|
-1.00 / -4.10%
|
24.50
|
24.80
|
23.40
|
23.40
|
24.07
|
16.40
|
958,300
|
|
|
4/19/2021
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.41
|
17.10
|
723,840
|
|
|
4/16/2021
|
-0.70 / -2.72%
|
25.70
|
25.70
|
24.00
|
25.00
|
24.88
|
17.52
|
1,036,400
|
|
|
4/15/2021
|
-0.50 / -1.91%
|
26.20
|
26.40
|
25.60
|
25.70
|
25.90
|
18.01
|
529,200
|
|
|
4/14/2021
|
+0.30 / +1.16%
|
26.00
|
26.40
|
25.80
|
26.20
|
25.96
|
18.36
|
654,000
|
|
|
4/13/2021
|
-0.20 / -0.77%
|
26.20
|
26.80
|
25.80
|
25.90
|
26.27
|
18.15
|
1,449,300
|
|
|
4/12/2021
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.90
|
26.10
|
26.09
|
18.29
|
770,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
18.22
|
506,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|