Closing price on 6/7/2022
|
|
Open |
25.50 |
High |
26.90 |
Low |
24.70 |
Volume |
68,300 |
Split-adjusted Price |
22.85 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|