NDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.51	27.67	27.45	27.67	27.67	1.05%	5,578
Feb 5, 2026	27.35	27.48	27.27	27.38	27.38	-0.59%	9,379
Feb 4, 2026	27.86	27.86	27.47	27.55	27.54	-0.77%	13,816
Feb 3, 2026	27.85	27.88	27.68	27.76	27.76	-0.75%	5,966
Feb 2, 2026	27.94	28.08	27.92	27.97	27.97	0.22%	11,169
Jan 30, 2026	28.01	28.03	27.85	27.91	27.91	-0.75%	5,696
Jan 29, 2026	28.15	28.15	27.79	28.12	28.12	-0.20%	7,782
Jan 28, 2026	28.19	28.19	28.12	28.18	28.18	0.13%	3,741
Jan 27, 2026	28.12	28.18	28.09	28.14	28.14	0.28%	10,068
Jan 26, 2026	28.00	28.08	28.00	28.06	28.06	0.34%	4,150
Jan 23, 2026	27.98	28.00	27.93	27.97	27.97	0.24%	8,266
Jan 22, 2026	27.91	27.92	27.88	27.90	27.90	0.37%	1,778
Jan 21, 2026	27.60	27.84	27.60	27.80	27.80	0.90%	8,791
Jan 20, 2026	27.65	27.72	27.55	27.55	27.55	-1.25%	11,394
Jan 16, 2026	27.93	27.94	27.86	27.90	27.90	0.01%	5,817
Jan 15, 2026	27.96	28.03	27.86	27.90	27.90	0.09%	3,654
Jan 14, 2026	27.90	27.90	27.74	27.87	27.87	-0.43%	10,219
Jan 13, 2026	28.08	28.08	27.92	27.99	27.99	0.04%	10,112
Jan 12, 2026	27.86	28.04	27.86	27.98	27.98	-0.11%	4,666
Jan 9, 2026	27.91	28.04	27.90	28.01	28.01	0.51%	5,927
Jan 8, 2026	27.79	27.87	27.79	27.87	27.87	-0.23%	5,913
Jan 7, 2026	27.98	27.99	27.90	27.93	27.93	0.02%	5,767
Jan 6, 2026	27.81	27.95	27.81	27.93	27.93	0.38%	13,992
Jan 5, 2026	27.79	27.87	27.76	27.82	27.82	0.46%	16,713
Jan 2, 2026	27.86	27.86	27.66	27.69	27.69	-0.16%	51,126
Dec 31, 2025	27.87	27.87	27.73	27.74	27.74	-0.31%	9,016
Dec 30, 2025	27.82	27.90	27.81	27.82	27.82	-0.16%	9,169
Dec 29, 2025	27.88	27.88	27.79	27.86	27.86	-0.22%	10,168
Dec 26, 2025	27.96	27.96	27.91	27.93	27.93	-0.02%	16,756
Dec 24, 2025	27.88	27.94	27.88	27.93	27.93	0.23%	6,603
Dec 23, 2025	27.84	27.90	27.77	27.87	27.87	0.17%	25,004
Dec 22, 2025	27.84	27.85	27.77	27.82	27.82	0.29%	38,588
Dec 19, 2025	27.65	27.75	27.65	27.74	27.74	0.58%	36,474
Dec 18, 2025	27.55	27.61	27.47	27.58	27.58	0.99%	72,233
Dec 17, 2025	27.65	27.65	27.31	27.31	27.31	-0.84%	46,796
Dec 16, 2025	27.44	27.62	27.44	27.54	27.54	-0.04%	44,022
Dec 15, 2025	27.70	27.70	27.50	27.55	27.55	-0.07%	38,533
Dec 12, 2025	27.78	27.79	27.53	27.57	27.57	-0.89%	53,739
Dec 11, 2025	27.83	27.85	27.68	27.82	27.82	-0.26%	38,834
Dec 10, 2025	27.78	27.91	27.70	27.89	27.89	0.45%	86,136
Dec 9, 2025	27.75	27.82	27.73	27.77	27.77	0.17%	36,834
Dec 8, 2025	27.76	27.83	27.67	27.72	27.72	-0.32%	43,544
Dec 5, 2025	27.78	27.87	27.75	27.81	27.81	0.30%	39,005
Dec 4, 2025	27.81	27.81	27.67	27.73	27.73	-0.16%	111,428
Dec 3, 2025	27.72	27.79	27.64	27.77	27.77	0.14%	96,975
Dec 2, 2025	27.69	27.76	27.60	27.73	27.73	0.29%	88,945
Dec 1, 2025	27.57	27.69	27.52	27.65	27.65	0.11%	360,560
Nov 28, 2025	27.58	27.70	27.58	27.62	27.62	-0.11%	43,248
Nov 26, 2025	27.69	27.69	27.60	27.65	27.65	0.04%	37,213
Nov 25, 2025	27.63	27.66	27.58	27.64	27.64	-	36,556