|
|
Closing price on 6/15/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
248,100 |
| Split-adjusted Price |
9.09 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.71
|
9.09
|
248,100
|
|
|
6/14/2023
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.70
|
9.80
|
10.03
|
9.28
|
693,900
|
|
|
6/13/2023
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.71
|
9.28
|
300,000
|
|
|
6/12/2023
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.53
|
9.09
|
566,100
|
|
|
6/9/2023
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.47
|
8.91
|
202,600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.59
|
9.09
|
683,600
|
|
|
6/7/2023
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.59
|
9.09
|
697,700
|
|
|
6/6/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
8.72
|
252,600
|
|
|
6/5/2023
|
-0.60 / -6.25%
|
9.80
|
9.80
|
8.70
|
9.00
|
9.12
|
8.53
|
1,231,600
|
|
|
6/2/2023
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.66
|
9.09
|
424,400
|
|
|
6/1/2023
|
+0.70 / +7.61%
|
9.20
|
10.10
|
9.20
|
9.90
|
9.83
|
9.38
|
1,013,300
|
|
|
5/31/2023
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.11
|
8.72
|
444,100
|
|
|
5/30/2023
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.17
|
8.62
|
215,400
|
|
|
5/29/2023
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.22
|
8.72
|
206,900
|
|
|
5/26/2023
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.09
|
8.72
|
284,900
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.43
|
94,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
8.43
|
115,400
|
|
|
5/23/2023
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.84
|
8.43
|
119,600
|
|
|
5/22/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.76
|
8.24
|
113,800
|
|
|
5/19/2023
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
8.24
|
158,600
|
|
|
5/18/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.34
|
135,800
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.92
|
8.34
|
300,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
8.34
|
235,400
|
|
|
5/15/2023
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.97
|
8.34
|
587,300
|
|
|
5/12/2023
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.27
|
8.72
|
383,800
|
|
|
5/11/2023
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.46
|
9.09
|
410,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
8.72
|
358,600
|
|
|
5/9/2023
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.17
|
8.72
|
313,000
|
|
|
5/8/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.12
|
8.62
|
404,400
|
|
|
5/5/2023
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.62
|
248,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|