Closing price on 9/14/2021
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.10 |
Volume |
19,000 |
Split-adjusted Price |
19.88 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.10
|
23.40
|
23.40
|
19.88
|
19,000
|
|
9/13/2021
|
+0.20 / +0.87%
|
23.90
|
24.50
|
23.30
|
23.30
|
23.50
|
19.79
|
84,700
|
|
9/10/2021
|
-0.70 / -2.92%
|
23.20
|
24.00
|
23.00
|
23.30
|
23.10
|
19.79
|
61,900
|
|
9/9/2021
|
+0.10 / +0.42%
|
27.00
|
27.00
|
23.60
|
24.00
|
24.00
|
20.39
|
54,400
|
|
9/8/2021
|
-0.80 / -3.23%
|
24.60
|
24.60
|
23.00
|
24.00
|
23.90
|
20.39
|
43,000
|
|
9/7/2021
|
+0.60 / +2.50%
|
24.60
|
25.20
|
24.20
|
24.60
|
24.80
|
20.90
|
73,900
|
|
9/6/2021
|
+2.10 / +9.38%
|
22.50
|
25.50
|
22.50
|
24.50
|
24.00
|
20.81
|
80,700
|
|
9/1/2021
|
+1.10 / +5.14%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.40
|
19.11
|
48,700
|
|
8/31/2021
|
+1.60 / +7.92%
|
21.50
|
21.90
|
21.00
|
21.80
|
21.40
|
18.52
|
60,800
|
|
8/30/2021
|
+1.10 / +5.79%
|
19.10
|
20.50
|
18.80
|
20.10
|
20.20
|
17.08
|
55,200
|
|
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
|
|
|