|
|
Closing price on 9/6/2022
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
556,700 |
| Split-adjusted Price |
10.60 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
10.60
|
556,700
|
|
|
9/5/2022
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.54
|
10.50
|
228,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.57
|
10.60
|
304,400
|
|
|
8/30/2022
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
324,200
|
|
|
8/29/2022
|
-0.30 / -2.78%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.52
|
10.50
|
645,100
|
|
|
8/26/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
665,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.74
|
10.70
|
366,800
|
|
|
8/24/2022
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.81
|
10.70
|
350,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.67
|
10.80
|
489,400
|
|
|
8/22/2022
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.75
|
10.80
|
737,600
|
|
|
8/19/2022
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.39
|
11.20
|
396,600
|
|
|
8/18/2022
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
11.50
|
286,400
|
|
|
8/17/2022
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.79
|
11.80
|
564,500
|
|
|
8/16/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.65
|
11.60
|
478,600
|
|
|
8/15/2022
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.96
|
11.80
|
786,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.87
|
12.00
|
385,930
|
|
|
8/11/2022
|
+0.70 / +6.19%
|
11.30
|
12.30
|
11.30
|
12.00
|
11.91
|
12.00
|
1,665,800
|
|
|
8/10/2022
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.26
|
11.30
|
582,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|