Closing price on 9/22/2022
|
|
Open |
14.60 |
High |
15.40 |
Low |
14.60 |
Volume |
12,200 |
Split-adjusted Price |
15.40 |
|
|
NDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2022
|
-0.10 / -0.65%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.20
|
15.40
|
12,200
|
|
9/21/2022
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
13,000
|
|
9/20/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.60
|
15.80
|
10,400
|
|
9/19/2022
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.30
|
15.60
|
15.70
|
15.60
|
23,500
|
|
9/16/2022
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.10
|
16.10
|
22,700
|
|
9/15/2022
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
16.30
|
7,000
|
|
9/14/2022
|
-0.20 / -1.22%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.20
|
16.20
|
9,100
|
|
9/13/2022
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
16.40
|
4,600
|
|
9/12/2022
|
+0.30 / +1.84%
|
16.30
|
18.00
|
16.30
|
16.60
|
16.70
|
16.60
|
21,000
|
|
9/9/2022
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
8,500
|
|
9/8/2022
|
-0.50 / -2.96%
|
17.10
|
17.10
|
16.30
|
16.40
|
16.50
|
16.40
|
17,200
|
|
9/7/2022
|
-0.70 / -4.07%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.90
|
16.50
|
34,700
|
|
9/6/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.20
|
17.30
|
3,500
|
|
9/5/2022
|
+0.20 / +1.17%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
17.30
|
17,300
|
|
8/31/2022
|
-0.10 / -0.57%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.10
|
17.40
|
18,100
|
|
8/30/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.50
|
17.40
|
14,600
|
|
8/29/2022
|
-0.60 / -3.35%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.40
|
17.30
|
11,800
|
|
8/26/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.90
|
17.80
|
8,400
|
|
8/25/2022
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
28,600
|
|
8/24/2022
|
+0.50 / +2.86%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.10
|
18.00
|
25,100
|
|
8/23/2022
|
-0.20 / -0.97%
|
20.50
|
21.00
|
20.10
|
20.50
|
20.60
|
17.42
|
40,700
|
|
8/22/2022
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.70
|
17.50
|
24,600
|
|
8/19/2022
|
-0.40 / -1.87%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.00
|
17.84
|
65,400
|
|
8/18/2022
|
+0.50 / +2.39%
|
21.00
|
21.80
|
21.00
|
21.40
|
21.40
|
18.18
|
31,300
|
|
8/17/2022
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.90
|
17.67
|
19,900
|
|
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
|
|
|