Closing price on 8/27/2021
|
|
Open |
19.40 |
High |
19.50 |
Low |
18.50 |
Volume |
10,500 |
Split-adjusted Price |
16.57 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
-0.20 / -1.02%
|
19.40
|
19.50
|
18.50
|
19.50
|
19.00
|
16.57
|
10,500
|
|
8/26/2021
|
+1.30 / +7.14%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.70
|
16.57
|
26,100
|
|
8/25/2021
|
+1.00 / +5.43%
|
19.00
|
19.40
|
17.50
|
19.40
|
18.20
|
16.48
|
43,200
|
|
8/24/2021
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.40
|
16.14
|
24,400
|
|
8/23/2021
|
-0.90 / -4.50%
|
19.10
|
19.60
|
19.10
|
19.10
|
19.30
|
16.23
|
12,200
|
|
8/20/2021
|
-0.40 / -2.00%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.00
|
16.65
|
8,300
|
|
8/19/2021
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.00
|
17.42
|
21,700
|
|
8/18/2021
|
+1.90 / +10.38%
|
18.50
|
20.20
|
18.50
|
20.20
|
19.60
|
17.16
|
58,300
|
|
8/17/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.30
|
15.72
|
29,100
|
|
8/16/2021
|
+1.60 / +9.20%
|
17.50
|
20.00
|
17.50
|
19.00
|
18.50
|
16.14
|
12,300
|
|
8/13/2021
|
+1.10 / +6.79%
|
16.90
|
17.90
|
16.80
|
17.30
|
17.40
|
14.70
|
30,800
|
|
8/12/2021
|
+1.20 / +7.79%
|
15.60
|
16.90
|
15.60
|
16.60
|
16.20
|
14.10
|
69,500
|
|
8/11/2021
|
+0.30 / +2.00%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.40
|
13.00
|
74,400
|
|
8/10/2021
|
+0.40 / +2.76%
|
15.00
|
15.10
|
14.60
|
14.90
|
15.00
|
12.66
|
36,300
|
|
8/9/2021
|
+0.80 / +5.84%
|
14.20
|
15.20
|
14.20
|
14.50
|
14.50
|
12.32
|
9,200
|
|
8/6/2021
|
-0.30 / -2.13%
|
14.00
|
14.60
|
13.50
|
13.80
|
13.70
|
11.72
|
24,600
|
|
8/5/2021
|
-1.30 / -8.61%
|
14.60
|
14.60
|
13.70
|
13.80
|
14.10
|
11.72
|
26,800
|
|
8/4/2021
|
-0.60 / -3.92%
|
15.40
|
15.40
|
14.70
|
14.70
|
15.10
|
12.49
|
32,400
|
|
8/3/2021
|
-0.60 / -3.97%
|
14.60
|
15.90
|
14.50
|
14.50
|
15.30
|
12.32
|
16,300
|
|
8/2/2021
|
+1.50 / +11.03%
|
13.60
|
15.50
|
13.60
|
15.10
|
15.10
|
12.83
|
47,400
|
|
7/30/2021
|
0.00 / 0.00%
|
13.20
|
13.70
|
12.80
|
13.70
|
13.60
|
11.64
|
7,100
|
|
7/29/2021
|
-0.60 / -4.11%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.70
|
11.89
|
3,900
|
|
7/28/2021
|
+0.30 / +2.22%
|
14.50
|
15.50
|
13.60
|
13.80
|
14.60
|
11.72
|
9,700
|
|
7/27/2021
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
11.47
|
28,400
|
|
7/26/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.02
|
1,000
|
|
7/23/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.02
|
300
|
|
7/22/2021
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.00
|
10.02
|
4,700
|
|
7/21/2021
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.60
|
12.00
|
12.00
|
10.19
|
5,800
|
|
7/20/2021
|
-0.70 / -5.60%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.60
|
10.02
|
2,800
|
|
7/19/2021
|
-0.30 / -2.34%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.50
|
10.62
|
700
|
|
|