Closing price on 12/27/2022
|
|
Open |
7.30 |
High |
8.20 |
Low |
7.30 |
Volume |
13,800 |
Split-adjusted Price |
8.10 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2022
|
+0.80 / +10.96%
|
7.30
|
8.20
|
7.30
|
8.10
|
7.80
|
8.10
|
13,800
|
|
12/26/2022
|
-0.60 / -7.59%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
12/23/2022
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
700
|
|
12/22/2022
|
-0.30 / -3.70%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.80
|
6,600
|
|
12/21/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
5,900
|
|
12/20/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
8.00
|
9,600
|
|
12/19/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
10,100
|
|
12/16/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
8.40
|
900
|
|
12/15/2022
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.40
|
8.60
|
8,400
|
|
12/14/2022
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.30
|
8.30
|
6,400
|
|
12/13/2022
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
2,600
|
|
12/12/2022
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.20
|
8.10
|
23,900
|
|
12/9/2022
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
16,800
|
|
12/8/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
8.10
|
4,200
|
|
12/7/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.10
|
8.00
|
4,500
|
|
12/6/2022
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
9,000
|
|
12/5/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
22,200
|
|
12/2/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6,300
|
|
12/1/2022
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.50
|
8.40
|
27,000
|
|
11/30/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
29,800
|
|
11/29/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
18,000
|
|
11/28/2022
|
+0.50 / +6.41%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
5,600
|
|
11/25/2022
|
+0.20 / +2.50%
|
7.60
|
8.20
|
7.50
|
8.20
|
7.80
|
8.20
|
17,500
|
|
11/24/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
11/23/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,500
|
|
11/22/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
8.00
|
2,200
|
|
11/21/2022
|
+0.90 / +12.86%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.90
|
7.90
|
30,900
|
|
11/18/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
7.10
|
15,000
|
|
11/17/2022
|
+0.80 / +12.31%
|
6.80
|
7.40
|
6.60
|
7.30
|
7.20
|
7.30
|
17,200
|
|
11/16/2022
|
+0.20 / +2.99%
|
5.80
|
7.40
|
5.80
|
6.90
|
6.50
|
6.90
|
41,500
|
|
|