Closing price on 5/16/2022
|
|
Open |
23.80 |
High |
25.70 |
Low |
23.50 |
Volume |
49,600 |
Split-adjusted Price |
20.81 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2022
|
+0.10 / +0.41%
|
23.80
|
25.70
|
23.50
|
24.50
|
24.50
|
20.81
|
49,600
|
|
5/13/2022
|
-2.30 / -8.75%
|
25.00
|
25.90
|
23.00
|
24.00
|
24.40
|
20.39
|
169,500
|
|
5/12/2022
|
+0.70 / +2.77%
|
27.00
|
27.40
|
25.30
|
26.00
|
26.30
|
22.09
|
54,500
|
|
5/11/2022
|
-0.30 / -1.10%
|
28.30
|
28.50
|
23.50
|
27.00
|
25.30
|
22.94
|
118,300
|
|
5/10/2022
|
-0.50 / -1.72%
|
27.00
|
28.60
|
25.50
|
28.60
|
27.30
|
24.30
|
114,100
|
|
5/9/2022
|
-4.10 / -12.93%
|
30.20
|
30.70
|
27.40
|
27.60
|
29.10
|
23.45
|
94,700
|
|
5/6/2022
|
-2.30 / -6.91%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.70
|
26.33
|
57,400
|
|
5/5/2022
|
-0.80 / -2.35%
|
34.20
|
34.20
|
32.10
|
33.30
|
33.30
|
28.29
|
46,900
|
|
5/4/2022
|
+0.70 / +2.13%
|
34.50
|
34.50
|
33.00
|
33.60
|
34.10
|
28.54
|
68,800
|
|
4/29/2022
|
+2.40 / +7.72%
|
31.40
|
33.90
|
31.40
|
33.50
|
32.90
|
28.46
|
43,700
|
|
4/28/2022
|
+0.50 / +1.62%
|
31.10
|
31.90
|
30.80
|
31.40
|
31.10
|
26.67
|
53,200
|
|
4/27/2022
|
+1.20 / +4.01%
|
30.20
|
31.70
|
29.60
|
31.10
|
30.90
|
26.42
|
39,500
|
|
4/26/2022
|
-0.20 / -0.62%
|
31.50
|
32.50
|
27.60
|
32.00
|
29.90
|
27.18
|
63,300
|
|
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
|
|
|