Closing price on 10/18/2021
|
|
Open |
28.50 |
High |
29.40 |
Low |
28.40 |
Volume |
121,600 |
Split-adjusted Price |
24.98 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
+0.90 / +3.16%
|
28.50
|
29.40
|
28.40
|
29.40
|
28.80
|
24.98
|
121,600
|
|
10/15/2021
|
+0.40 / +1.40%
|
28.30
|
29.00
|
28.30
|
29.00
|
28.50
|
24.64
|
39,200
|
|
10/14/2021
|
+0.40 / +1.41%
|
29.50
|
31.00
|
28.40
|
28.80
|
28.60
|
24.47
|
64,700
|
|
10/13/2021
|
-0.10 / -0.35%
|
28.30
|
29.00
|
28.00
|
28.70
|
28.40
|
24.38
|
55,000
|
|
10/12/2021
|
-0.50 / -1.68%
|
29.40
|
29.90
|
27.00
|
29.20
|
28.80
|
24.81
|
68,100
|
|
10/11/2021
|
+1.80 / +6.38%
|
28.80
|
32.40
|
28.40
|
30.00
|
29.70
|
25.49
|
153,000
|
|
10/8/2021
|
+2.00 / +7.41%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.20
|
24.64
|
220,500
|
|
10/7/2021
|
+1.60 / +6.23%
|
25.80
|
28.00
|
25.80
|
27.30
|
27.00
|
23.19
|
156,400
|
|
10/6/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.10
|
25.50
|
25.70
|
21.66
|
19,100
|
|
10/5/2021
|
+0.50 / +1.96%
|
25.10
|
26.50
|
23.50
|
26.00
|
25.50
|
22.09
|
47,000
|
|
10/4/2021
|
-0.50 / -1.95%
|
25.40
|
26.20
|
25.00
|
25.20
|
25.50
|
21.41
|
32,600
|
|
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
|
|
|