|
|
Closing price on 8/26/2021
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.40 |
| Volume |
1,192,500 |
| Split-adjusted Price |
17.87 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.40
|
20.80
|
20.88
|
17.87
|
1,192,500
|
|
|
8/25/2021
|
+0.70 / +3.47%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.47
|
17.95
|
1,010,400
|
|
|
8/24/2021
|
0.00 / 0.00%
|
20.20
|
20.60
|
19.80
|
20.20
|
20.21
|
17.35
|
1,817,100
|
|
|
8/23/2021
|
-1.80 / -8.18%
|
22.00
|
22.10
|
20.20
|
20.20
|
20.78
|
17.35
|
3,085,500
|
|
|
8/20/2021
|
-1.80 / -7.56%
|
23.80
|
23.90
|
21.50
|
22.00
|
22.62
|
18.90
|
3,744,000
|
|
|
8/19/2021
|
+0.60 / +2.59%
|
23.30
|
23.90
|
23.00
|
23.80
|
23.43
|
20.44
|
1,800,900
|
|
|
8/18/2021
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.90
|
23.20
|
23.25
|
19.93
|
2,405,300
|
|
|
8/17/2021
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.60
|
23.10
|
22.85
|
19.84
|
2,115,318
|
|
|
8/16/2021
|
-0.40 / -1.70%
|
23.50
|
24.30
|
23.10
|
23.10
|
23.64
|
19.84
|
2,800,900
|
|
|
8/13/2021
|
+0.30 / +1.29%
|
23.20
|
23.80
|
22.30
|
23.50
|
22.88
|
20.19
|
2,550,602
|
|
|
8/12/2021
|
+0.60 / +2.65%
|
22.00
|
23.50
|
22.00
|
23.20
|
23.06
|
19.93
|
4,028,600
|
|
|
8/11/2021
|
+0.30 / +1.35%
|
22.30
|
23.50
|
22.10
|
22.60
|
22.76
|
19.41
|
3,733,408
|
|
|
8/10/2021
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.00
|
22.30
|
22.27
|
19.16
|
2,423,400
|
|
|
8/9/2021
|
+0.70 / +3.24%
|
21.60
|
22.60
|
21.20
|
22.30
|
22.18
|
19.16
|
3,064,300
|
|
|
8/6/2021
|
+1.20 / +5.88%
|
20.40
|
22.40
|
20.30
|
21.60
|
21.37
|
18.55
|
3,264,700
|
|
|
8/5/2021
|
+0.20 / +0.99%
|
20.10
|
20.70
|
20.00
|
20.40
|
20.42
|
17.52
|
1,678,000
|
|
|
8/4/2021
|
+0.80 / +4.12%
|
19.50
|
20.40
|
19.40
|
20.20
|
20.04
|
17.35
|
3,485,000
|
|
|
8/3/2021
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.16
|
16.66
|
615,900
|
|
|
8/2/2021
|
-0.20 / -1.04%
|
19.30
|
19.80
|
18.90
|
19.10
|
19.38
|
16.41
|
773,900
|
|
|
7/30/2021
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.60
|
19.30
|
19.15
|
16.58
|
1,069,000
|
|
|
7/29/2021
|
-0.60 / -3.09%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.95
|
16.15
|
972,700
|
|
|
7/28/2021
|
-0.10 / -0.51%
|
20.60
|
20.70
|
19.00
|
19.40
|
19.58
|
16.66
|
628,900
|
|
|
7/27/2021
|
-0.40 / -1.65%
|
24.30
|
24.70
|
23.60
|
23.90
|
24.00
|
16.75
|
1,174,900
|
|
|
7/26/2021
|
+0.80 / +3.40%
|
23.60
|
24.50
|
23.00
|
24.30
|
23.93
|
17.03
|
1,545,500
|
|
|
7/23/2021
|
+0.50 / +2.17%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.50
|
16.47
|
1,471,600
|
|
|
7/22/2021
|
+0.40 / +1.77%
|
22.60
|
23.20
|
22.30
|
23.00
|
22.95
|
16.12
|
679,800
|
|
|
7/21/2021
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.51
|
15.84
|
250,700
|
|
|
7/20/2021
|
+0.70 / +3.23%
|
21.70
|
22.40
|
21.00
|
22.40
|
21.75
|
15.70
|
461,700
|
|
|
7/19/2021
|
-1.10 / -4.82%
|
22.70
|
22.80
|
21.50
|
21.70
|
21.92
|
15.21
|
497,000
|
|
|
7/16/2021
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.99
|
15.98
|
488,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|