|
|
Closing price on 9/4/2025
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
581,500 |
| Split-adjusted Price |
13.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
-0.10 / -0.76%
|
13.10
|
13.40
|
12.80
|
13.00
|
13.01
|
13.00
|
581,500
|
|
|
9/3/2025
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.90
|
13.10
|
830,400
|
|
|
8/29/2025
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.67
|
12.80
|
774,600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
497,600
|
|
|
8/27/2025
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.30
|
12.50
|
12.54
|
12.50
|
535,000
|
|
|
8/26/2025
|
+0.50 / +4.13%
|
12.00
|
12.70
|
11.90
|
12.60
|
12.25
|
12.60
|
789,100
|
|
|
8/25/2025
|
-0.20 / -1.63%
|
12.30
|
12.60
|
11.70
|
12.10
|
12.17
|
12.10
|
621,000
|
|
|
8/22/2025
|
-1.10 / -8.21%
|
13.50
|
13.50
|
12.10
|
12.30
|
12.52
|
12.30
|
1,660,900
|
|
|
8/21/2025
|
-0.40 / -2.90%
|
13.80
|
13.90
|
13.10
|
13.40
|
13.42
|
13.40
|
1,298,500
|
|
|
8/20/2025
|
-0.30 / -2.13%
|
14.50
|
14.50
|
12.90
|
13.80
|
13.40
|
13.80
|
1,967,100
|
|
|
8/19/2025
|
+1.20 / +9.30%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.90
|
14.10
|
2,422,500
|
|
|
8/18/2025
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.52
|
12.90
|
2,520,000
|
|
|
8/15/2025
|
-0.10 / -0.82%
|
12.20
|
12.40
|
11.60
|
12.10
|
11.91
|
12.10
|
1,749,200
|
|
|
8/14/2025
|
-0.10 / -0.81%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.37
|
12.20
|
1,226,500
|
|
|
8/13/2025
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.23
|
12.30
|
2,170,700
|
|
|
8/12/2025
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.72
|
11.90
|
1,519,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.70
|
11.81
|
11.70
|
1,529,900
|
|
|
8/8/2025
|
-0.10 / -0.85%
|
11.80
|
12.10
|
11.40
|
11.70
|
11.76
|
11.70
|
997,300
|
|
|
8/7/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
1,183,400
|
|
|
8/6/2025
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.35
|
11.50
|
731,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.30
|
11.55
|
11.30
|
1,332,800
|
|
|
8/4/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.18
|
11.30
|
490,200
|
|
|
8/1/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.25
|
11.10
|
303,000
|
|
|
7/31/2025
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.33
|
11.40
|
602,900
|
|
|
7/30/2025
|
+0.40 / +3.60%
|
11.30
|
11.90
|
11.00
|
11.50
|
11.41
|
11.50
|
1,006,400
|
|
|
7/29/2025
|
-0.90 / -7.50%
|
12.00
|
12.60
|
11.10
|
11.10
|
11.66
|
11.10
|
1,421,800
|
|
|
7/28/2025
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.85
|
12.00
|
844,000
|
|
|
7/25/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.48
|
11.60
|
514,300
|
|
|
7/24/2025
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.69
|
11.50
|
882,100
|
|
|
7/23/2025
|
+0.80 / +7.34%
|
11.00
|
11.90
|
10.90
|
11.70
|
11.42
|
11.70
|
1,498,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|