Closing price on 5/28/2021
|
|
Open |
8.30 |
High |
8.80 |
Low |
8.30 |
Volume |
15,700 |
Split-adjusted Price |
7.48 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.60
|
7.48
|
15,700
|
|
5/27/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
7.22
|
1,600
|
|
5/26/2021
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.14
|
600
|
|
5/25/2021
|
+0.40 / +5.00%
|
8.20
|
8.40
|
7.20
|
8.40
|
7.90
|
7.14
|
2,300
|
|
5/24/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.88
|
2,100
|
|
5/21/2021
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.10
|
7.05
|
2,700
|
|
5/20/2021
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
7.14
|
1,800
|
|
5/19/2021
|
+0.50 / +6.41%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.05
|
4,300
|
|
5/18/2021
|
+0.90 / +12.16%
|
7.50
|
8.40
|
7.50
|
8.30
|
7.83
|
7.05
|
5,100
|
|
5/17/2021
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.10
|
7.40
|
7.37
|
6.29
|
5,100
|
|
5/14/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.63
|
0
|
|
5/13/2021
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.63
|
10,000
|
|
5/12/2021
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.97
|
6.71
|
700
|
|
5/11/2021
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
6.88
|
7,100
|
|
5/10/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.79
|
6.63
|
6,300
|
|
5/7/2021
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
7.80
|
7.83
|
6.63
|
2,400
|
|
5/6/2021
|
+0.80 / +10.67%
|
7.60
|
8.30
|
7.50
|
8.30
|
7.80
|
7.05
|
5,300
|
|
5/5/2021
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.37
|
10,000
|
|
5/4/2021
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.61
|
6.46
|
2,900
|
|
4/29/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.86
|
6.63
|
1,800
|
|
4/28/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.89
|
6.71
|
3,400
|
|
4/27/2021
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.63
|
700
|
|
4/26/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.70
|
7.44
|
6.54
|
9,000
|
|
4/23/2021
|
+0.30 / +4.00%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.67
|
6.63
|
2,900
|
|
4/22/2021
|
-1.20 / -14.12%
|
8.30
|
8.30
|
7.30
|
7.30
|
7.45
|
6.20
|
11,200
|
|
4/20/2021
|
+0.70 / +9.46%
|
7.80
|
8.50
|
7.80
|
8.10
|
8.47
|
6.88
|
11,200
|
|
4/19/2021
|
+1.00 / +14.29%
|
7.10
|
8.00
|
7.10
|
8.00
|
7.35
|
6.80
|
6,900
|
|
4/16/2021
|
-1.00 / -12.66%
|
7.80
|
7.80
|
6.80
|
6.90
|
6.99
|
5.86
|
30,000
|
|
4/15/2021
|
-0.70 / -8.33%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.85
|
6.54
|
6,300
|
|
4/14/2021
|
0.00 / 0.00%
|
8.50
|
9.50
|
8.10
|
9.50
|
8.37
|
8.07
|
5,800
|
|
|