Closing price on 10/1/2021
|
|
Open |
26.20 |
High |
26.60 |
Low |
25.10 |
Volume |
37,100 |
Split-adjusted Price |
21.41 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2021
|
-1.00 / -3.82%
|
26.20
|
26.60
|
25.10
|
25.20
|
25.70
|
21.41
|
37,100
|
|
9/30/2021
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.20
|
22.51
|
12,200
|
|
9/29/2021
|
-0.20 / -0.76%
|
26.20
|
27.00
|
25.10
|
26.00
|
26.60
|
22.09
|
50,200
|
|
9/28/2021
|
-0.80 / -2.96%
|
26.50
|
27.00
|
25.00
|
26.20
|
26.20
|
22.26
|
34,000
|
|
9/27/2021
|
-0.20 / -0.74%
|
26.00
|
27.20
|
25.80
|
27.00
|
27.00
|
22.94
|
52,700
|
|
9/24/2021
|
-1.20 / -4.26%
|
27.00
|
28.00
|
26.90
|
27.00
|
27.20
|
22.94
|
38,400
|
|
9/23/2021
|
-1.40 / -4.76%
|
29.50
|
29.50
|
27.80
|
28.00
|
28.20
|
23.79
|
37,000
|
|
9/22/2021
|
+2.60 / +9.67%
|
28.00
|
30.00
|
28.00
|
29.50
|
29.40
|
25.06
|
42,600
|
|
9/21/2021
|
+2.10 / +8.11%
|
25.90
|
29.00
|
25.50
|
28.00
|
26.90
|
23.79
|
45,100
|
|
9/20/2021
|
+1.10 / +4.40%
|
26.00
|
26.10
|
25.80
|
26.10
|
25.90
|
22.17
|
83,600
|
|
9/17/2021
|
+1.60 / +6.64%
|
24.60
|
26.00
|
24.30
|
25.70
|
25.00
|
21.83
|
79,100
|
|
9/16/2021
|
+0.80 / +3.36%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.10
|
20.90
|
48,000
|
|
9/15/2021
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.40
|
23.90
|
23.80
|
20.30
|
25,500
|
|
9/14/2021
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.10
|
23.40
|
23.40
|
19.88
|
19,000
|
|
9/13/2021
|
+0.20 / +0.87%
|
23.90
|
24.50
|
23.30
|
23.30
|
23.50
|
19.79
|
84,700
|
|
9/10/2021
|
-0.70 / -2.92%
|
23.20
|
24.00
|
23.00
|
23.30
|
23.10
|
19.79
|
61,900
|
|
9/9/2021
|
+0.10 / +0.42%
|
27.00
|
27.00
|
23.60
|
24.00
|
24.00
|
20.39
|
54,400
|
|
9/8/2021
|
-0.80 / -3.23%
|
24.60
|
24.60
|
23.00
|
24.00
|
23.90
|
20.39
|
43,000
|
|
9/7/2021
|
+0.60 / +2.50%
|
24.60
|
25.20
|
24.20
|
24.60
|
24.80
|
20.90
|
73,900
|
|
9/6/2021
|
+2.10 / +9.38%
|
22.50
|
25.50
|
22.50
|
24.50
|
24.00
|
20.81
|
80,700
|
|
9/1/2021
|
+1.10 / +5.14%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.40
|
19.11
|
48,700
|
|
8/31/2021
|
+1.60 / +7.92%
|
21.50
|
21.90
|
21.00
|
21.80
|
21.40
|
18.52
|
60,800
|
|
8/30/2021
|
+1.10 / +5.79%
|
19.10
|
20.50
|
18.80
|
20.10
|
20.20
|
17.08
|
55,200
|
|
8/27/2021
|
-0.20 / -1.02%
|
19.40
|
19.50
|
18.50
|
19.50
|
19.00
|
16.57
|
10,500
|
|
8/26/2021
|
+1.30 / +7.14%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.70
|
16.57
|
26,100
|
|
8/25/2021
|
+1.00 / +5.43%
|
19.00
|
19.40
|
17.50
|
19.40
|
18.20
|
16.48
|
43,200
|
|
8/24/2021
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.40
|
16.14
|
24,400
|
|
8/23/2021
|
-0.90 / -4.50%
|
19.10
|
19.60
|
19.10
|
19.10
|
19.30
|
16.23
|
12,200
|
|
8/20/2021
|
-0.40 / -2.00%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.00
|
16.65
|
8,300
|
|
8/19/2021
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.00
|
17.42
|
21,700
|
|
|