Closing price on 7/21/2023
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.00 |
Volume |
16,400 |
Split-adjusted Price |
8.00 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2023
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
8.00
|
16,400
|
|
7/20/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
15,300
|
|
7/19/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.10
|
8.20
|
41,700
|
|
7/18/2023
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
53,900
|
|
7/17/2023
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.10
|
8.00
|
90,500
|
|
7/14/2023
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.80
|
7.90
|
107,500
|
|
7/13/2023
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
82,200
|
|
7/12/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
7.60
|
60,500
|
|
7/11/2023
|
+0.20 / +2.70%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.70
|
7.60
|
81,400
|
|
7/10/2023
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
10,800
|
|
7/7/2023
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
11,400
|
|
7/6/2023
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,200
|
|
7/5/2023
|
+0.20 / +2.74%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
12,600
|
|
7/4/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
1,200
|
|
7/3/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
600
|
|
6/30/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
7.30
|
9,600
|
|
6/29/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
11,600
|
|
6/28/2023
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
23,400
|
|
6/27/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
11,000
|
|
6/26/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
28,600
|
|
6/23/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
8,000
|
|
6/22/2023
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
15,000
|
|
6/21/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
2,100
|
|
6/20/2023
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
27,500
|
|
6/19/2023
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.50
|
7.40
|
37,200
|
|
6/16/2023
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
10,700
|
|
6/15/2023
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
17,100
|
|
6/14/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.80
|
7.70
|
86,600
|
|
6/13/2023
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
38,200
|
|
6/12/2023
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
7.60
|
16,000
|
|
|