Closing price on 2/22/2023
|
|
Open |
8.00 |
High |
8.10 |
Low |
8.00 |
Volume |
9,600 |
Split-adjusted Price |
8.00 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
9,600
|
|
2/21/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
5,400
|
|
2/20/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
3,800
|
|
2/17/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,300
|
|
2/16/2023
|
+0.20 / +2.56%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.90
|
8.00
|
12,900
|
|
2/15/2023
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
3,300
|
|
2/14/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
5,500
|
|
2/13/2023
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
11,700
|
|
2/10/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
10,000
|
|
2/9/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
9,100
|
|
2/8/2023
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
32,400
|
|
2/7/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
8.00
|
7.80
|
31,000
|
|
2/6/2023
|
-0.80 / -9.09%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.80
|
8.00
|
85,900
|
|
2/3/2023
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
8.60
|
5,200
|
|
2/2/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.70
|
5,500
|
|
2/1/2023
|
+0.10 / +1.15%
|
8.70
|
9.40
|
8.70
|
8.80
|
8.80
|
8.80
|
125,100
|
|
1/31/2023
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
15,700
|
|
1/30/2023
|
-0.80 / -8.42%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.90
|
8.70
|
24,300
|
|
1/27/2023
|
+0.80 / +8.51%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.50
|
10.20
|
4,200
|
|
1/19/2023
|
+0.30 / +3.23%
|
9.30
|
10.00
|
9.30
|
9.60
|
9.40
|
9.60
|
6,100
|
|
1/18/2023
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
900
|
|
1/17/2023
|
+1.10 / +13.41%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
30,100
|
|
1/16/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
400
|
|
1/13/2023
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,800
|
|
1/12/2023
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,200
|
|
1/11/2023
|
-0.30 / -3.61%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
2,500
|
|
1/10/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,800
|
|
1/9/2023
|
+0.60 / +7.50%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.30
|
8.60
|
200
|
|
1/6/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
6,300
|
|
1/5/2023
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
2,400
|
|
|