Closing price on 1/25/2022
|
|
Open |
23.30 |
High |
23.50 |
Low |
22.80 |
Volume |
47,300 |
Split-adjusted Price |
19.37 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2022
|
-1.40 / -5.79%
|
23.30
|
23.50
|
22.80
|
22.80
|
23.10
|
19.37
|
47,300
|
|
1/24/2022
|
-3.20 / -12.12%
|
26.50
|
26.50
|
22.70
|
23.20
|
24.20
|
19.71
|
96,800
|
|
1/21/2022
|
+0.40 / +1.53%
|
26.50
|
27.90
|
26.00
|
26.50
|
26.40
|
22.51
|
41,400
|
|
1/20/2022
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.00
|
26.10
|
26.10
|
22.17
|
14,800
|
|
1/19/2022
|
+0.60 / +2.33%
|
25.10
|
26.50
|
25.10
|
26.30
|
26.00
|
22.34
|
11,200
|
|
1/18/2022
|
-2.10 / -7.47%
|
27.10
|
27.10
|
24.60
|
26.00
|
25.70
|
22.09
|
26,600
|
|
1/17/2022
|
0.00 / 0.00%
|
28.30
|
28.70
|
27.00
|
27.70
|
28.10
|
23.53
|
30,400
|
|
1/14/2022
|
+0.50 / +1.81%
|
27.50
|
28.20
|
27.00
|
28.20
|
27.70
|
23.96
|
20,000
|
|
1/13/2022
|
-1.60 / -5.59%
|
28.00
|
29.20
|
27.00
|
27.00
|
27.70
|
22.94
|
62,300
|
|
1/12/2022
|
-2.20 / -7.33%
|
29.80
|
29.80
|
26.50
|
27.80
|
28.60
|
23.62
|
53,000
|
|
1/11/2022
|
-0.30 / -0.99%
|
29.80
|
30.10
|
29.50
|
30.00
|
30.00
|
25.49
|
48,800
|
|
1/10/2022
|
-1.00 / -3.25%
|
30.80
|
30.80
|
29.80
|
29.80
|
30.30
|
25.32
|
70,100
|
|
1/7/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.80
|
26.25
|
43,000
|
|
1/6/2022
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.80
|
30.90
|
30.90
|
26.25
|
39,200
|
|
1/5/2022
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.10
|
31.50
|
31.30
|
26.76
|
28,800
|
|
1/4/2022
|
+1.40 / +4.68%
|
30.40
|
32.00
|
30.40
|
31.30
|
31.10
|
26.59
|
73,500
|
|
12/31/2021
|
+1.00 / +3.40%
|
29.40
|
30.70
|
29.20
|
30.40
|
29.90
|
25.83
|
49,600
|
|
12/30/2021
|
-0.30 / -1.01%
|
30.20
|
30.20
|
26.00
|
29.50
|
29.40
|
25.06
|
21,400
|
|
12/29/2021
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.50
|
30.00
|
29.80
|
25.49
|
44,400
|
|
12/28/2021
|
-0.10 / -0.33%
|
30.90
|
30.90
|
29.60
|
30.00
|
30.00
|
25.49
|
38,500
|
|
12/27/2021
|
+0.10 / +0.33%
|
31.00
|
31.00
|
29.60
|
30.30
|
30.10
|
25.74
|
36,800
|
|
12/24/2021
|
+0.20 / +0.67%
|
29.70
|
30.90
|
29.50
|
30.00
|
30.20
|
25.49
|
46,300
|
|
12/23/2021
|
-0.50 / -1.66%
|
30.90
|
30.90
|
29.40
|
29.70
|
29.80
|
25.23
|
68,900
|
|
12/22/2021
|
+0.40 / +1.34%
|
29.90
|
30.80
|
29.60
|
30.30
|
30.20
|
25.74
|
69,200
|
|
12/21/2021
|
-0.70 / -2.28%
|
30.00
|
30.00
|
29.60
|
30.00
|
29.90
|
25.49
|
76,400
|
|
12/20/2021
|
-0.80 / -2.58%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.70
|
25.66
|
63,300
|
|
12/17/2021
|
+0.90 / +2.99%
|
30.50
|
31.50
|
30.50
|
31.00
|
31.00
|
26.33
|
66,800
|
|
12/16/2021
|
-0.60 / -1.96%
|
30.00
|
30.70
|
29.60
|
30.00
|
30.10
|
25.49
|
47,600
|
|
12/15/2021
|
-0.60 / -1.92%
|
31.10
|
31.20
|
28.50
|
30.70
|
30.60
|
26.08
|
113,900
|
|
12/14/2021
|
-0.50 / -1.58%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.30
|
26.42
|
74,500
|
|
|