Closing price on 10/28/2022
|
|
Open |
9.30 |
High |
9.50 |
Low |
9.20 |
Volume |
35,400 |
Split-adjusted Price |
9.30 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
35,400
|
|
10/27/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
6,300
|
|
10/26/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
12,800
|
|
10/25/2022
|
-1.40 / -13.21%
|
9.20
|
10.00
|
9.10
|
9.20
|
9.20
|
9.20
|
142,600
|
|
10/24/2022
|
-1.30 / -11.50%
|
11.20
|
11.20
|
10.00
|
10.00
|
10.60
|
10.00
|
61,600
|
|
10/21/2022
|
-0.80 / -6.67%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.30
|
11.20
|
19,800
|
|
10/20/2022
|
-0.30 / -2.50%
|
11.90
|
12.20
|
11.70
|
11.70
|
12.00
|
11.70
|
2,600
|
|
10/19/2022
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
2,700
|
|
10/18/2022
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
8,700
|
|
10/17/2022
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
4,100
|
|
10/14/2022
|
+0.40 / +3.39%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
7,000
|
|
10/13/2022
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
12.00
|
39,100
|
|
10/12/2022
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
8,500
|
|
10/11/2022
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.60
|
11.50
|
15,200
|
|
10/10/2022
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
5,100
|
|
10/7/2022
|
-1.10 / -8.33%
|
13.10
|
13.10
|
11.30
|
12.10
|
11.80
|
12.10
|
25,700
|
|
10/6/2022
|
-0.60 / -4.38%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
5,800
|
|
10/5/2022
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.40
|
13.70
|
13.70
|
13.70
|
52,900
|
|
10/4/2022
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.10
|
14.20
|
13.90
|
14.20
|
2,100
|
|
10/3/2022
|
-0.50 / -3.45%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.20
|
14.00
|
6,600
|
|
9/30/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.50
|
14.60
|
11,700
|
|
9/29/2022
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.80
|
14.60
|
10,200
|
|
9/28/2022
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.70
|
14.60
|
9,200
|
|
9/27/2022
|
+0.30 / +2.03%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
2,100
|
|
9/26/2022
|
-0.20 / -1.32%
|
13.30
|
15.80
|
13.30
|
15.00
|
14.80
|
15.00
|
24,100
|
|
9/23/2022
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.20
|
15.30
|
3,200
|
|
9/22/2022
|
-0.10 / -0.65%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.20
|
15.40
|
12,200
|
|
9/21/2022
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
13,000
|
|
9/20/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.60
|
15.80
|
10,400
|
|
9/19/2022
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.30
|
15.60
|
15.70
|
15.60
|
23,500
|
|
|