|
|
Closing price on 7/5/2024
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
394,300 |
| Split-adjusted Price |
12.10 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.80
|
12.10
|
11.97
|
12.10
|
394,300
|
|
|
7/4/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.05
|
12.00
|
282,100
|
|
|
7/3/2024
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
508,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
143,400
|
|
|
7/1/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.60
|
11.80
|
260,300
|
|
|
6/28/2024
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.67
|
11.50
|
713,200
|
|
|
6/27/2024
|
-0.20 / -1.63%
|
12.20
|
12.50
|
11.80
|
12.10
|
12.00
|
12.10
|
323,200
|
|
|
6/26/2024
|
+0.30 / +2.50%
|
12.00
|
12.80
|
11.90
|
12.30
|
12.26
|
12.30
|
740,500
|
|
|
6/25/2024
|
+0.20 / +1.69%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.90
|
12.00
|
309,900
|
|
|
6/24/2024
|
-0.60 / -4.84%
|
12.30
|
12.60
|
11.80
|
11.80
|
12.04
|
11.80
|
1,160,800
|
|
|
6/21/2024
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.63
|
12.40
|
734,300
|
|
|
6/20/2024
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.35
|
12.50
|
3,645,700
|
|
|
6/19/2024
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.37
|
11.40
|
388,700
|
|
|
6/18/2024
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.19
|
11.20
|
172,200
|
|
|
6/17/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
247,800
|
|
|
6/14/2024
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.24
|
11.10
|
215,000
|
|
|
6/13/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.34
|
11.30
|
277,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
11.30
|
125,600
|
|
|
6/11/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.24
|
11.30
|
1,226,700
|
|
|
6/10/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.42
|
11.30
|
839,800
|
|
|
6/7/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.24
|
11.30
|
224,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.14
|
11.10
|
332,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
640,900
|
|
|
6/4/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.23
|
11.10
|
623,300
|
|
|
6/3/2024
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.70
|
11.30
|
11.10
|
11.30
|
838,700
|
|
|
5/31/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.73
|
10.80
|
296,700
|
|
|
5/30/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.55
|
10.70
|
220,400
|
|
|
5/29/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.76
|
10.80
|
335,600
|
|
|
5/28/2024
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.66
|
10.70
|
245,400
|
|
|
5/27/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.43
|
10.50
|
161,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|