|
Closing price on 8/3/2026
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
139,800 |
| Split-adjusted Price |
9.20 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.03
|
9.20
|
139,800
|
|
|
7/31/2026
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
119,900
|
|
|
7/30/2026
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.01
|
9.10
|
204,000
|
|
|
7/29/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.84
|
8.90
|
67,700
|
|
|
7/28/2026
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.63
|
8.90
|
193,400
|
|
|
7/27/2026
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.93
|
8.90
|
182,200
|
|
|
7/24/2026
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.09
|
9.20
|
82,800
|
|
|
7/23/2026
|
-0.20 / -2.11%
|
9.40
|
9.40
|
8.90
|
9.30
|
8.90
|
9.30
|
303,700
|
|
|
7/22/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.42
|
9.50
|
106,400
|
|
|
7/21/2026
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
120,400
|
|
|
7/20/2026
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.75
|
9.70
|
209,000
|
|
|
7/17/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
10.20
|
72,000
|
|
|
7/16/2026
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.11
|
10.20
|
124,800
|
|
|
7/15/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
119,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.50
|
10.40
|
10.21
|
10.40
|
140,500
|
|
|
7/13/2026
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
139,300
|
|
|
7/10/2026
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
10.60
|
102,600
|
|
|
7/9/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.64
|
10.70
|
141,200
|
|
|
7/8/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.72
|
10.80
|
110,900
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.65
|
10.80
|
210,400
|
|
|
7/6/2026
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.75
|
10.80
|
196,100
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
10.90
|
209,900
|
|
|
7/2/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.60
|
10.90
|
149,000
|
|
|
7/1/2026
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.71
|
10.80
|
103,100
|
|
|
6/30/2026
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
196,200
|
|
|
6/29/2026
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
201,100
|
|
|
6/26/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.78
|
10.90
|
194,500
|
|
|
6/25/2026
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.83
|
10.90
|
206,600
|
|
|
6/24/2026
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
309,000
|
|
|
6/23/2026
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
396,000
|
|
|