Closing price on 11/4/2021
|
|
Open |
39.60 |
High |
42.50 |
Low |
37.20 |
Volume |
81,500 |
Split-adjusted Price |
34.41 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
+0.40 / +1.00%
|
39.60
|
42.50
|
37.20
|
40.50
|
39.60
|
34.41
|
81,500
|
|
11/3/2021
|
-2.40 / -5.83%
|
42.00
|
42.00
|
38.00
|
38.80
|
40.10
|
32.96
|
141,200
|
|
11/2/2021
|
-0.80 / -1.87%
|
42.00
|
42.80
|
40.60
|
42.00
|
41.20
|
35.68
|
158,600
|
|
11/1/2021
|
+1.30 / +3.13%
|
44.00
|
44.00
|
41.90
|
42.90
|
42.80
|
36.44
|
72,200
|
|
10/29/2021
|
+2.50 / +6.19%
|
40.40
|
43.00
|
39.00
|
42.90
|
41.60
|
36.44
|
161,800
|
|
10/28/2021
|
+0.30 / +0.75%
|
40.00
|
41.00
|
39.50
|
40.30
|
40.40
|
34.24
|
68,200
|
|
10/27/2021
|
+1.50 / +3.85%
|
40.00
|
41.00
|
39.00
|
40.50
|
40.00
|
34.41
|
176,000
|
|
10/26/2021
|
+1.50 / +3.91%
|
39.00
|
40.10
|
37.50
|
39.90
|
39.00
|
33.90
|
123,000
|
|
10/25/2021
|
+0.10 / +0.26%
|
39.00
|
39.50
|
37.60
|
39.00
|
38.40
|
33.13
|
122,300
|
|
10/22/2021
|
+3.20 / +8.94%
|
37.50
|
40.00
|
37.00
|
39.00
|
38.90
|
33.13
|
186,400
|
|
10/21/2021
|
+3.70 / +11.11%
|
33.80
|
38.20
|
33.80
|
37.00
|
35.80
|
31.43
|
338,000
|
|
10/20/2021
|
+2.60 / +8.50%
|
31.50
|
34.00
|
31.50
|
33.20
|
33.30
|
28.20
|
290,900
|
|
10/19/2021
|
+2.30 / +7.99%
|
29.40
|
31.20
|
29.40
|
31.10
|
30.60
|
26.42
|
181,900
|
|
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
|
|
|