|
Closing price on 9/27/2024
|
|
Open |
9.40 |
High |
9.40 |
Low |
9.20 |
Volume |
78,200 |
Split-adjusted Price |
9.20 |
|
|
NDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2024
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
9.20
|
78,200
|
|
9/26/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
9.40
|
114,900
|
|
9/25/2024
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.22
|
9.30
|
631,500
|
|
9/24/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
571,400
|
|
9/23/2024
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.14
|
9.10
|
49,100
|
|
9/20/2024
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.25
|
9.20
|
104,500
|
|
9/19/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.16
|
9.10
|
41,200
|
|
9/18/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
47,200
|
|
9/17/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
9.10
|
34,600
|
|
9/16/2024
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.98
|
8.90
|
51,100
|
|
9/13/2024
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
46,400
|
|
9/12/2024
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.07
|
9.00
|
66,500
|
|
9/11/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
9.10
|
71,700
|
|
9/10/2024
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.06
|
9.10
|
127,600
|
|
9/9/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
156,200
|
|
9/6/2024
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
113,800
|
|
9/5/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
9.40
|
56,800
|
|
9/4/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.33
|
9.50
|
94,500
|
|
8/30/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
104,200
|
|
8/29/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
9.50
|
47,400
|
|
8/28/2024
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
130,800
|
|
8/27/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
9.70
|
99,000
|
|
8/26/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.74
|
9.80
|
84,100
|
|
8/23/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.62
|
9.80
|
150,500
|
|
8/22/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
9.70
|
118,900
|
|
8/21/2024
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
581,300
|
|
8/20/2024
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.71
|
9.70
|
923,600
|
|
8/19/2024
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.52
|
9.50
|
126,900
|
|
8/16/2024
|
+0.50 / +5.62%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.29
|
9.40
|
247,800
|
|
8/15/2024
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.98
|
8.90
|
84,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|