|
|
Closing price on 6/9/2021
|
|
| Open |
23.00 |
| High |
23.90 |
| Low |
22.70 |
| Volume |
528,000 |
| Split-adjusted Price |
16.47 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
+0.40 / +1.73%
|
23.00
|
23.90
|
22.70
|
23.50
|
23.25
|
16.47
|
528,000
|
|
|
6/8/2021
|
-1.30 / -5.33%
|
24.60
|
24.60
|
23.10
|
23.10
|
23.88
|
16.19
|
816,100
|
|
|
6/7/2021
|
-0.60 / -2.40%
|
25.10
|
25.10
|
23.70
|
24.40
|
24.54
|
17.10
|
1,120,100
|
|
|
6/4/2021
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.50
|
25.00
|
24.92
|
17.52
|
1,212,200
|
|
|
6/3/2021
|
+0.10 / +0.40%
|
25.50
|
25.70
|
24.90
|
25.30
|
25.34
|
17.73
|
972,100
|
|
|
6/2/2021
|
+0.10 / +0.40%
|
25.20
|
25.90
|
24.60
|
25.20
|
25.41
|
17.66
|
903,600
|
|
|
6/1/2021
|
+1.40 / +5.91%
|
23.70
|
25.50
|
23.20
|
25.10
|
24.44
|
17.59
|
2,073,000
|
|
|
5/31/2021
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.49
|
16.61
|
586,254
|
|
|
5/28/2021
|
+0.50 / +2.15%
|
23.40
|
24.00
|
22.80
|
23.80
|
23.36
|
16.68
|
873,500
|
|
|
5/27/2021
|
+0.80 / +3.56%
|
22.90
|
23.40
|
22.20
|
23.30
|
22.72
|
16.33
|
651,700
|
|
|
5/26/2021
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.10
|
22.50
|
22.49
|
15.77
|
738,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|