|
|
Closing price on 5/5/2022
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
527,900 |
| Split-adjusted Price |
15.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.60
|
15.00
|
14.82
|
15.00
|
527,900
|
|
|
5/4/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.78
|
15.00
|
593,300
|
|
|
4/29/2022
|
+1.10 / +7.86%
|
13.80
|
15.10
|
13.70
|
15.10
|
14.59
|
15.10
|
965,600
|
|
|
4/28/2022
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.71
|
14.00
|
442,800
|
|
|
4/27/2022
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.70
|
13.50
|
13.22
|
13.50
|
260,200
|
|
|
4/26/2022
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.70
|
12.70
|
12.33
|
12.70
|
753,200
|
|
|
4/25/2022
|
-1.20 / -9.16%
|
13.20
|
13.50
|
11.80
|
11.90
|
12.60
|
11.90
|
863,200
|
|
|
4/22/2022
|
+0.10 / +0.77%
|
13.00
|
13.60
|
12.90
|
13.10
|
13.23
|
13.10
|
340,100
|
|
|
4/21/2022
|
-1.00 / -7.14%
|
13.90
|
13.90
|
12.90
|
13.00
|
13.19
|
13.00
|
927,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.00
|
13.98
|
14.00
|
616,400
|
|
|
4/19/2022
|
+0.10 / +0.72%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.25
|
14.00
|
877,800
|
|
|
4/18/2022
|
-1.00 / -6.71%
|
15.20
|
15.20
|
13.80
|
13.90
|
14.19
|
13.90
|
746,900
|
|
|
4/15/2022
|
-0.50 / -3.25%
|
15.40
|
15.60
|
14.90
|
14.90
|
15.01
|
14.90
|
347,200
|
|
|
4/14/2022
|
+0.40 / +2.67%
|
16.00
|
16.50
|
15.00
|
15.40
|
15.27
|
15.40
|
343,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.86
|
15.00
|
487,000
|
|
|
4/12/2022
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.22
|
15.00
|
821,350
|
|
|
4/8/2022
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.87
|
15.70
|
541,300
|
|
|
4/7/2022
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.13
|
16.00
|
480,700
|
|
|
4/6/2022
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.21
|
16.20
|
536,500
|
|
|
4/5/2022
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.28
|
16.20
|
504,500
|
|
|
4/4/2022
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.34
|
16.40
|
579,700
|
|
|
4/1/2022
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.10
|
16.11
|
16.10
|
598,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.80
|
16.30
|
16.10
|
16.30
|
1,021,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|