Closing price on 3/11/2022
|
|
Open |
27.90 |
High |
29.50 |
Low |
27.90 |
Volume |
165,900 |
Split-adjusted Price |
24.64 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2022
|
+1.20 / +4.32%
|
27.90
|
29.50
|
27.90
|
29.00
|
28.80
|
24.64
|
165,900
|
|
3/10/2022
|
+1.70 / +6.46%
|
26.30
|
28.20
|
26.30
|
28.00
|
27.80
|
23.79
|
80,200
|
|
3/9/2022
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.00
|
26.80
|
26.30
|
22.77
|
71,600
|
|
3/8/2022
|
-0.60 / -2.20%
|
27.20
|
27.20
|
26.50
|
26.70
|
26.70
|
22.68
|
42,500
|
|
3/7/2022
|
-0.40 / -1.44%
|
27.80
|
27.80
|
26.60
|
27.40
|
27.30
|
23.28
|
30,200
|
|
3/4/2022
|
+1.10 / +4.10%
|
28.50
|
28.50
|
27.00
|
27.90
|
27.80
|
23.70
|
43,600
|
|
3/3/2022
|
+2.90 / +11.60%
|
25.30
|
28.50
|
25.00
|
27.90
|
26.80
|
23.70
|
120,500
|
|
3/2/2022
|
-0.30 / -1.19%
|
24.80
|
25.30
|
24.70
|
25.00
|
25.00
|
21.24
|
48,000
|
|
3/1/2022
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.10
|
25.60
|
25.30
|
21.75
|
26,800
|
|
2/28/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.80
|
21.75
|
20,100
|
|
2/25/2022
|
+0.20 / +0.79%
|
25.90
|
26.00
|
25.50
|
25.50
|
25.60
|
21.66
|
54,000
|
|
2/24/2022
|
+0.40 / +1.59%
|
25.40
|
26.40
|
24.90
|
25.50
|
25.30
|
21.66
|
113,300
|
|
2/23/2022
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.70
|
25.00
|
25.10
|
21.24
|
23,200
|
|
2/22/2022
|
-0.40 / -1.58%
|
25.20
|
25.30
|
24.50
|
24.90
|
24.80
|
21.15
|
43,900
|
|
2/21/2022
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.20
|
25.30
|
25.30
|
21.49
|
16,200
|
|
2/18/2022
|
+0.40 / +1.59%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.30
|
21.66
|
22,700
|
|
2/17/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.70
|
25.00
|
25.10
|
21.24
|
20,600
|
|
2/16/2022
|
+0.80 / +3.28%
|
26.00
|
26.00
|
24.90
|
25.20
|
25.00
|
21.41
|
19,500
|
|
2/15/2022
|
+1.00 / +4.18%
|
24.00
|
25.50
|
23.80
|
24.90
|
24.40
|
21.15
|
37,200
|
|
2/14/2022
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.90
|
20.39
|
33,400
|
|
2/11/2022
|
-0.10 / -0.41%
|
24.30
|
24.80
|
24.20
|
24.40
|
24.40
|
20.73
|
9,600
|
|
2/10/2022
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.50
|
21.07
|
21,600
|
|
2/9/2022
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
20.81
|
50,100
|
|
2/8/2022
|
+0.90 / +3.83%
|
24.00
|
24.40
|
23.60
|
24.40
|
24.10
|
20.73
|
24,400
|
|
2/7/2022
|
+0.70 / +2.98%
|
23.70
|
25.70
|
22.80
|
24.20
|
23.50
|
20.56
|
18,500
|
|
1/28/2022
|
0.00 / 0.00%
|
23.30
|
23.90
|
23.30
|
23.70
|
23.50
|
20.13
|
7,500
|
|
1/27/2022
|
+0.80 / +3.46%
|
23.50
|
24.10
|
23.00
|
23.90
|
23.70
|
20.30
|
57,500
|
|
1/26/2022
|
-0.30 / -1.30%
|
22.70
|
23.50
|
22.70
|
22.80
|
23.10
|
19.37
|
40,100
|
|
1/25/2022
|
-1.40 / -5.79%
|
23.30
|
23.50
|
22.80
|
22.80
|
23.10
|
19.37
|
47,300
|
|
1/24/2022
|
-3.20 / -12.12%
|
26.50
|
26.50
|
22.70
|
23.20
|
24.20
|
19.71
|
96,800
|
|
|