Closing price on 7/22/2022
|
|
Open |
19.20 |
High |
20.00 |
Low |
19.10 |
Volume |
22,100 |
Split-adjusted Price |
16.65 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2022
|
+0.50 / +2.62%
|
19.20
|
20.00
|
19.10
|
19.60
|
19.50
|
16.65
|
22,100
|
|
7/21/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.10
|
16.14
|
7,500
|
|
7/20/2022
|
+0.50 / +2.65%
|
20.10
|
20.10
|
19.10
|
19.40
|
19.30
|
16.48
|
4,200
|
|
7/19/2022
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.90
|
16.14
|
41,200
|
|
7/18/2022
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.00
|
19.20
|
16.14
|
9,800
|
|
7/15/2022
|
+0.60 / +3.23%
|
18.80
|
19.70
|
18.70
|
19.20
|
19.00
|
16.31
|
19,900
|
|
7/14/2022
|
+0.30 / +1.61%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.60
|
16.06
|
8,400
|
|
7/13/2022
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.60
|
15.80
|
16,900
|
|
7/12/2022
|
+0.70 / +3.87%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.50
|
15.97
|
13,400
|
|
7/11/2022
|
-0.60 / -3.23%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
15.29
|
31,200
|
|
7/8/2022
|
-0.10 / -0.53%
|
18.30
|
19.20
|
18.30
|
18.60
|
18.60
|
15.80
|
15,400
|
|
7/7/2022
|
-0.60 / -3.09%
|
18.50
|
19.00
|
18.40
|
18.80
|
18.70
|
15.97
|
18,300
|
|
7/6/2022
|
-1.00 / -5.05%
|
19.00
|
20.30
|
18.80
|
18.80
|
19.40
|
15.97
|
29,900
|
|
7/5/2022
|
-0.50 / -2.44%
|
20.00
|
20.40
|
19.70
|
20.00
|
19.80
|
16.99
|
22,200
|
|
7/4/2022
|
+0.20 / +1.00%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.50
|
17.16
|
7,100
|
|
7/1/2022
|
-0.60 / -2.84%
|
20.50
|
20.50
|
19.10
|
20.50
|
20.00
|
17.42
|
23,200
|
|
6/30/2022
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.80
|
20.80
|
21.10
|
17.67
|
9,700
|
|
6/29/2022
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.70
|
21.00
|
21.00
|
17.84
|
11,800
|
|
6/28/2022
|
+0.10 / +0.48%
|
20.20
|
21.60
|
20.20
|
21.00
|
20.90
|
17.84
|
19,500
|
|
6/27/2022
|
-0.50 / -2.35%
|
21.10
|
21.60
|
20.70
|
20.80
|
20.90
|
17.67
|
15,200
|
|
6/24/2022
|
-0.20 / -0.94%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.30
|
17.84
|
30,100
|
|
6/23/2022
|
+0.90 / +4.37%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.20
|
18.26
|
29,200
|
|
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
|
|
|