Closing price on 6/22/2022
|
|
Open |
21.50 |
High |
21.50 |
Low |
20.00 |
Volume |
41,000 |
Split-adjusted Price |
17.42 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2022
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.60
|
17.42
|
41,000
|
|
6/21/2022
|
-1.20 / -5.29%
|
22.20
|
22.20
|
20.60
|
21.50
|
21.50
|
18.26
|
48,100
|
|
6/20/2022
|
-0.40 / -1.72%
|
24.90
|
24.90
|
22.10
|
22.80
|
22.70
|
19.37
|
26,600
|
|
6/17/2022
|
-1.00 / -4.12%
|
24.00
|
24.00
|
22.60
|
23.30
|
23.20
|
19.79
|
26,800
|
|
6/16/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.10
|
24.30
|
24.30
|
20.64
|
33,800
|
|
6/15/2022
|
-0.30 / -1.22%
|
24.80
|
25.10
|
23.80
|
24.30
|
24.30
|
20.64
|
21,900
|
|
6/14/2022
|
+0.20 / +0.81%
|
24.50
|
24.90
|
24.30
|
24.80
|
24.60
|
21.07
|
30,900
|
|
6/13/2022
|
-1.40 / -5.41%
|
25.00
|
25.20
|
24.00
|
24.50
|
24.60
|
20.81
|
79,500
|
|
6/10/2022
|
-0.20 / -0.76%
|
26.50
|
26.70
|
25.30
|
26.10
|
25.90
|
22.17
|
70,600
|
|
6/9/2022
|
-1.00 / -3.64%
|
27.60
|
27.60
|
26.00
|
26.50
|
26.30
|
22.51
|
40,400
|
|
6/8/2022
|
+1.10 / +4.21%
|
27.00
|
27.90
|
27.00
|
27.20
|
27.50
|
23.11
|
70,300
|
|
6/7/2022
|
+1.00 / +3.86%
|
25.50
|
26.90
|
24.70
|
26.90
|
26.10
|
22.85
|
68,300
|
|
6/6/2022
|
-0.30 / -1.15%
|
25.60
|
26.10
|
25.60
|
25.70
|
25.90
|
21.83
|
30,500
|
|
6/3/2022
|
+1.30 / +5.28%
|
25.30
|
26.50
|
25.30
|
25.90
|
26.00
|
22.00
|
56,600
|
|
6/2/2022
|
-0.50 / -1.93%
|
27.00
|
27.00
|
22.30
|
25.40
|
24.60
|
21.58
|
162,600
|
|
6/1/2022
|
-0.30 / -1.12%
|
26.50
|
26.50
|
25.60
|
26.40
|
25.90
|
22.43
|
63,800
|
|
5/31/2022
|
+0.20 / +0.76%
|
26.70
|
27.70
|
26.20
|
26.60
|
26.70
|
22.60
|
16,000
|
|
5/30/2022
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.40
|
22.77
|
26,300
|
|
5/27/2022
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.60
|
26.00
|
26.00
|
22.09
|
36,000
|
|
5/26/2022
|
+0.50 / +1.96%
|
26.00
|
26.50
|
25.60
|
26.00
|
26.00
|
22.09
|
19,200
|
|
5/25/2022
|
+0.60 / +2.39%
|
25.20
|
26.20
|
25.00
|
25.70
|
25.50
|
21.83
|
21,600
|
|
5/24/2022
|
-0.20 / -0.79%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.10
|
21.24
|
28,900
|
|
5/23/2022
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.00
|
25.00
|
25.20
|
21.24
|
10,500
|
|
5/20/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
21.41
|
28,500
|
|
5/19/2022
|
-0.30 / -1.19%
|
24.40
|
25.80
|
24.40
|
25.00
|
25.20
|
21.24
|
48,700
|
|
5/18/2022
|
-0.30 / -1.19%
|
25.70
|
26.00
|
25.00
|
25.00
|
25.30
|
21.24
|
31,800
|
|
5/17/2022
|
+1.40 / +5.71%
|
24.10
|
26.30
|
24.00
|
25.90
|
25.30
|
22.00
|
34,500
|
|
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
|
|
|