Closing price on 4/25/2022
|
|
Open |
34.50 |
High |
34.90 |
Low |
30.00 |
Volume |
105,600 |
Split-adjusted Price |
27.10 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-3.10 / -8.86%
|
34.50
|
34.90
|
30.00
|
31.90
|
32.20
|
27.10
|
105,600
|
|
4/22/2022
|
+0.70 / +2.07%
|
33.80
|
36.60
|
33.70
|
34.50
|
35.00
|
29.31
|
220,000
|
|
4/21/2022
|
+2.30 / +7.30%
|
31.20
|
34.80
|
31.20
|
33.80
|
33.80
|
28.71
|
195,400
|
|
4/20/2022
|
-2.80 / -8.28%
|
32.50
|
32.80
|
30.00
|
31.00
|
31.50
|
26.33
|
88,500
|
|
4/19/2022
|
-1.30 / -3.78%
|
34.40
|
34.40
|
33.10
|
33.10
|
33.80
|
28.12
|
60,700
|
|
4/18/2022
|
+0.80 / +2.40%
|
33.80
|
35.00
|
33.80
|
34.10
|
34.40
|
28.97
|
159,800
|
|
4/15/2022
|
+1.50 / +4.69%
|
31.80
|
33.80
|
31.80
|
33.50
|
33.30
|
28.46
|
145,900
|
|
4/14/2022
|
+0.30 / +0.95%
|
31.70
|
32.50
|
31.20
|
32.00
|
32.00
|
27.18
|
30,000
|
|
4/13/2022
|
-1.20 / -3.67%
|
32.50
|
32.80
|
31.20
|
31.50
|
31.70
|
26.76
|
41,700
|
|
4/12/2022
|
-0.30 / -0.91%
|
32.80
|
33.40
|
32.00
|
32.50
|
32.70
|
27.61
|
61,600
|
|
4/8/2022
|
+0.80 / +2.51%
|
31.00
|
34.00
|
30.40
|
32.70
|
32.80
|
27.78
|
184,000
|
|
4/7/2022
|
-0.40 / -1.25%
|
32.10
|
33.00
|
31.10
|
31.70
|
31.90
|
26.93
|
45,100
|
|
4/6/2022
|
-0.60 / -1.83%
|
32.50
|
32.90
|
32.00
|
32.10
|
32.10
|
27.27
|
41,700
|
|
4/5/2022
|
-0.30 / -0.90%
|
32.90
|
33.00
|
32.50
|
33.00
|
32.70
|
28.03
|
22,100
|
|
4/4/2022
|
+0.80 / +2.50%
|
32.50
|
34.00
|
32.50
|
32.80
|
33.30
|
27.86
|
126,600
|
|
4/1/2022
|
+1.10 / +3.47%
|
31.50
|
33.00
|
31.50
|
32.80
|
32.00
|
27.86
|
87,600
|
|
3/31/2022
|
-0.70 / -2.17%
|
32.20
|
32.20
|
31.20
|
31.50
|
31.70
|
26.76
|
44,800
|
|
3/30/2022
|
-0.30 / -0.94%
|
32.00
|
32.80
|
31.60
|
31.70
|
32.20
|
26.93
|
72,100
|
|
3/29/2022
|
+2.10 / +7.02%
|
30.60
|
33.00
|
30.60
|
32.00
|
32.00
|
27.18
|
93,200
|
|
3/28/2022
|
+1.20 / +4.08%
|
29.70
|
30.60
|
29.40
|
30.60
|
29.90
|
26.00
|
101,500
|
|
3/25/2022
|
+0.50 / +1.71%
|
29.70
|
29.80
|
29.20
|
29.70
|
29.40
|
25.23
|
24,500
|
|
3/24/2022
|
+1.60 / +5.65%
|
28.60
|
30.40
|
28.30
|
29.90
|
29.20
|
25.40
|
73,100
|
|
3/23/2022
|
+0.40 / +1.41%
|
28.20
|
28.80
|
28.10
|
28.80
|
28.30
|
24.47
|
33,100
|
|
3/22/2022
|
-0.10 / -0.35%
|
27.60
|
28.70
|
27.60
|
28.50
|
28.40
|
24.21
|
46,800
|
|
3/21/2022
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.60
|
24.21
|
29,800
|
|
3/18/2022
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.50
|
29.00
|
28.90
|
24.64
|
22,000
|
|
3/17/2022
|
+0.60 / +2.09%
|
28.50
|
29.40
|
28.00
|
29.30
|
29.10
|
24.89
|
20,800
|
|
3/16/2022
|
-0.40 / -1.38%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.70
|
24.21
|
27,300
|
|
3/15/2022
|
-0.30 / -1.01%
|
29.70
|
29.70
|
28.00
|
29.30
|
28.90
|
24.89
|
50,400
|
|
3/14/2022
|
+1.20 / +4.17%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.60
|
25.49
|
106,000
|
|
|