Closing price on 12/6/2022
|
|
Open |
8.30 |
High |
8.50 |
Low |
8.30 |
Volume |
9,000 |
Split-adjusted Price |
8.50 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/15/2022
|
-1.10 / -14.47%
|
7.00
|
7.30
|
6.50
|
6.50
|
6.70
|
6.50
|
33,200
|
|
11/14/2022
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.40
|
7.80
|
7.60
|
7.80
|
6,100
|
|
11/11/2022
|
-0.10 / -1.25%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
17,800
|
|
11/10/2022
|
-0.80 / -9.52%
|
8.30
|
8.50
|
7.60
|
7.60
|
8.00
|
7.60
|
11,500
|
|
11/9/2022
|
+0.10 / +1.23%
|
8.00
|
8.80
|
8.00
|
8.20
|
8.40
|
8.20
|
4,800
|
|
11/8/2022
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.10
|
8.30
|
3,300
|
|
11/7/2022
|
-0.40 / -4.71%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.30
|
8.10
|
5,100
|
|
11/4/2022
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
4,500
|
|
11/3/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
13,400
|
|
11/2/2022
|
-0.40 / -4.26%
|
8.40
|
9.30
|
8.40
|
9.00
|
9.00
|
9.00
|
26,900
|
|
11/1/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
18,600
|
|
10/31/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
11,000
|
|
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
|
|
|