Closing price on 12/23/2021
|
|
Open |
30.90 |
High |
30.90 |
Low |
29.40 |
Volume |
68,900 |
Split-adjusted Price |
25.23 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2021
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.30
|
31.80
|
31.60
|
27.01
|
59,900
|
|
12/10/2021
|
-0.10 / -0.31%
|
31.40
|
31.90
|
31.30
|
31.80
|
31.50
|
27.01
|
33,800
|
|
12/9/2021
|
-0.30 / -0.93%
|
31.70
|
32.30
|
31.70
|
31.90
|
31.90
|
27.10
|
21,700
|
|
12/8/2021
|
-0.30 / -0.94%
|
32.70
|
33.00
|
31.60
|
31.70
|
32.20
|
26.93
|
70,300
|
|
12/7/2021
|
-0.20 / -0.61%
|
32.00
|
33.00
|
31.50
|
32.60
|
32.00
|
27.69
|
90,900
|
|
12/6/2021
|
-2.50 / -7.25%
|
34.30
|
34.30
|
31.70
|
32.00
|
32.80
|
27.18
|
60,100
|
|
12/3/2021
|
-2.20 / -6.08%
|
35.70
|
36.20
|
34.00
|
34.00
|
34.50
|
28.88
|
50,800
|
|
12/2/2021
|
+1.50 / +4.41%
|
35.20
|
37.00
|
35.20
|
35.50
|
36.18
|
30.16
|
82,600
|
|
12/1/2021
|
+1.40 / +4.14%
|
33.50
|
36.10
|
32.80
|
35.20
|
34.00
|
29.90
|
167,400
|
|
11/30/2021
|
-0.30 / -0.89%
|
34.30
|
34.30
|
33.40
|
33.40
|
33.80
|
28.37
|
62,000
|
|
11/29/2021
|
-1.00 / -2.87%
|
34.00
|
34.00
|
33.50
|
33.80
|
33.70
|
28.71
|
34,000
|
|
11/26/2021
|
+0.80 / +2.34%
|
36.20
|
36.50
|
34.20
|
35.00
|
34.80
|
29.73
|
42,900
|
|
11/25/2021
|
+1.50 / +4.40%
|
34.20
|
35.60
|
33.50
|
35.60
|
34.20
|
30.24
|
102,200
|
|
11/24/2021
|
+0.10 / +0.30%
|
36.20
|
36.20
|
33.10
|
33.70
|
34.10
|
28.63
|
42,400
|
|
11/23/2021
|
+0.20 / +0.58%
|
32.50
|
34.70
|
32.50
|
34.50
|
33.60
|
29.31
|
80,100
|
|
11/22/2021
|
-2.70 / -7.36%
|
36.10
|
36.10
|
33.00
|
34.00
|
34.30
|
28.88
|
119,600
|
|
11/19/2021
|
-2.20 / -5.74%
|
38.20
|
38.20
|
33.50
|
36.10
|
36.70
|
30.67
|
100,700
|
|
11/18/2021
|
+1.00 / +2.69%
|
37.60
|
38.50
|
37.50
|
38.20
|
38.30
|
32.45
|
103,200
|
|
11/17/2021
|
+0.50 / +1.34%
|
37.00
|
38.80
|
35.80
|
37.80
|
37.20
|
32.11
|
147,400
|
|
11/16/2021
|
-1.40 / -3.65%
|
38.30
|
38.30
|
36.50
|
37.00
|
37.30
|
31.43
|
111,700
|
|
11/15/2021
|
-0.90 / -2.31%
|
41.50
|
41.50
|
37.90
|
38.00
|
38.40
|
32.28
|
184,100
|
|
11/12/2021
|
-0.30 / -0.76%
|
39.50
|
39.80
|
38.50
|
39.40
|
38.90
|
33.47
|
120,300
|
|
|