|
|
Closing price on 8/9/2022
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
446,100 |
| Split-adjusted Price |
11.20 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.29
|
11.20
|
446,100
|
|
|
8/8/2022
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.33
|
11.30
|
471,740
|
|
|
8/5/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
302,100
|
|
|
8/4/2022
|
+0.30 / +2.75%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.22
|
11.20
|
1,393,000
|
|
|
8/3/2022
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.82
|
10.90
|
528,300
|
|
|
8/2/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
10.80
|
265,000
|
|
|
8/1/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
10.70
|
256,000
|
|
|
7/29/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
234,800
|
|
|
7/28/2022
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
351,000
|
|
|
7/27/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
259,600
|
|
|
7/26/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
10.40
|
362,100
|
|
|
7/25/2022
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.45
|
10.60
|
433,400
|
|
|
7/22/2022
|
-0.70 / -6.14%
|
11.30
|
11.30
|
10.40
|
10.70
|
10.81
|
10.70
|
1,245,900
|
|
|
7/21/2022
|
-0.20 / -1.72%
|
11.10
|
11.60
|
10.50
|
11.40
|
11.45
|
11.40
|
379,100
|
|
|
7/20/2022
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
11.60
|
550,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.36
|
11.50
|
254,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.48
|
11.50
|
475,100
|
|
|
7/15/2022
|
+0.40 / +3.60%
|
10.80
|
11.70
|
10.80
|
11.50
|
11.49
|
11.50
|
466,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.08
|
11.10
|
231,600
|
|
|
7/13/2022
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.08
|
11.10
|
340,800
|
|
|
7/12/2022
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.91
|
11.00
|
488,100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.71
|
10.70
|
342,900
|
|
|
7/8/2022
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
10.70
|
366,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.48
|
10.60
|
522,000
|
|
|
7/6/2022
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.66
|
10.60
|
374,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.80
|
10.82
|
10.80
|
539,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.76
|
10.80
|
391,900
|
|
|
7/1/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.43
|
10.80
|
483,500
|
|
|
6/30/2022
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.69
|
10.60
|
546,300
|
|
|
6/29/2022
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.85
|
10.90
|
1,004,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|