Closing price on 8/16/2022
|
|
Open |
20.90 |
High |
21.30 |
Low |
20.80 |
Volume |
64,800 |
Split-adjusted Price |
17.92 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2022
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.80
|
21.10
|
20.90
|
17.92
|
64,800
|
|
8/15/2022
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
17.67
|
21,400
|
|
8/12/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.00
|
21.00
|
20.90
|
17.84
|
32,500
|
|
8/11/2022
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.00
|
21.20
|
21.30
|
18.01
|
49,200
|
|
8/10/2022
|
-0.40 / -1.85%
|
21.90
|
21.90
|
21.10
|
21.20
|
21.20
|
18.01
|
26,700
|
|
8/9/2022
|
+0.50 / +2.36%
|
21.40
|
21.80
|
21.30
|
21.70
|
21.60
|
18.43
|
42,200
|
|
8/8/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.90
|
21.40
|
21.20
|
18.18
|
43,900
|
|
8/5/2022
|
+0.90 / +4.37%
|
21.10
|
21.80
|
21.00
|
21.50
|
21.40
|
18.26
|
33,100
|
|
8/4/2022
|
+1.60 / +8.21%
|
19.90
|
21.30
|
19.90
|
21.10
|
20.60
|
17.92
|
56,500
|
|
8/3/2022
|
+0.50 / +2.60%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.50
|
16.74
|
43,900
|
|
8/2/2022
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.20
|
16.48
|
39,600
|
|
8/1/2022
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
16.14
|
24,000
|
|
7/29/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.70
|
18.90
|
18.90
|
16.06
|
21,000
|
|
7/28/2022
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.90
|
15.89
|
25,400
|
|
7/27/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
18.90
|
18.70
|
16.06
|
5,400
|
|
7/26/2022
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
16.06
|
25,400
|
|
7/25/2022
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.50
|
19.40
|
16.57
|
14,500
|
|
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
|
|
|