|
|
Closing price on 8/9/2021
|
|
| Open |
21.60 |
| High |
22.60 |
| Low |
21.20 |
| Volume |
3,064,300 |
| Split-adjusted Price |
19.16 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2021
|
+0.70 / +3.11%
|
22.70
|
23.30
|
22.50
|
23.20
|
23.07
|
16.26
|
654,100
|
|
|
7/14/2021
|
+0.90 / +4.17%
|
21.80
|
22.50
|
21.50
|
22.50
|
22.11
|
15.77
|
665,800
|
|
|
7/13/2021
|
+0.60 / +2.86%
|
21.00
|
21.70
|
21.00
|
21.60
|
21.52
|
15.14
|
314,000
|
|
|
7/12/2021
|
-0.50 / -2.33%
|
21.50
|
21.70
|
20.00
|
21.00
|
20.73
|
14.72
|
713,500
|
|
|
7/9/2021
|
-0.90 / -4.02%
|
22.50
|
22.60
|
21.50
|
21.50
|
22.12
|
15.07
|
366,900
|
|
|
7/8/2021
|
+0.90 / +4.19%
|
21.70
|
22.50
|
21.70
|
22.40
|
22.22
|
15.70
|
564,400
|
|
|
7/7/2021
|
+0.50 / +2.38%
|
21.00
|
22.00
|
20.80
|
21.50
|
21.31
|
15.07
|
607,900
|
|
|
7/6/2021
|
-1.90 / -8.30%
|
22.90
|
23.10
|
21.00
|
21.00
|
22.30
|
14.72
|
612,000
|
|
|
7/5/2021
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.80
|
22.90
|
22.97
|
16.05
|
498,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.16
|
16.33
|
392,649
|
|
|
7/1/2021
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.17
|
16.33
|
362,600
|
|
|
6/30/2021
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.70
|
23.00
|
23.15
|
16.12
|
533,200
|
|
|
6/29/2021
|
-0.30 / -1.29%
|
23.00
|
23.20
|
22.70
|
22.90
|
22.91
|
16.05
|
600,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|