NDEKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.25	19.40	19.23	19.29	19.29	0.16%	50,160
Jun 2, 2026	19.19	19.29	19.19	19.26	19.26	0.57%	63,454
Jun 1, 2026	19.04	19.25	18.93	19.15	19.15	2.24%	70,856
May 29, 2026	19.51	19.51	18.65	18.73	18.73	-5.12%	61,432
May 28, 2026	19.47	19.81	19.47	19.74	19.74	1.75%	45,105
May 27, 2026	19.33	19.46	19.31	19.40	19.40	-2.37%	51,202
May 26, 2026	19.77	19.92	19.77	19.87	19.87	2.74%	55,641
May 22, 2026	19.31	19.43	19.27	19.34	19.34	0.26%	42,090
May 21, 2026	19.04	19.32	18.98	19.29	19.29	0.47%	70,318
May 20, 2026	18.91	19.20	18.90	19.20	19.20	2.29%	145,907
May 19, 2026	18.16	18.92	18.16	18.77	18.77	0.16%	373,559
May 18, 2026	19.24	19.29	18.57	18.74	18.74	-	101,234
May 15, 2026	18.29	18.81	17.94	18.74	18.74	-2.48%	924,013
May 14, 2026	18.95	19.33	18.53	19.22	19.22	-1.41%	1,836,528
May 13, 2026	19.37	19.56	19.12	19.49	19.49	-0.26%	91,024
May 12, 2026	19.49	19.55	19.31	19.54	19.54	-1.46%	67,153
May 11, 2026	19.87	19.88	19.78	19.83	19.83	-2.84%	50,027
May 8, 2026	20.30	20.45	20.24	20.41	20.41	5.04%	50,127
May 7, 2026	19.60	19.71	19.41	19.43	19.43	-1.92%	74,294
May 6, 2026	19.48	19.81	19.48	19.81	19.81	3.72%	52,320
May 5, 2026	19.26	19.26	18.96	19.10	19.10	0.63%	98,214
May 4, 2026	19.19	19.19	18.87	18.98	18.98	0.16%	62,144
May 1, 2026	18.89	19.65	18.89	18.95	18.95	-0.89%	41,275
Apr 30, 2026	18.73	19.18	18.73	19.12	19.12	4.65%	91,220
Apr 29, 2026	18.44	18.49	18.22	18.27	18.27	-1.19%	410,078
Apr 28, 2026	18.36	18.96	18.10	18.49	18.49	-9.54%	1,143,222
Apr 27, 2026	19.93	21.79	19.93	20.44	20.44	1.14%	57,457
Apr 24, 2026	20.12	20.29	20.09	20.21	20.21	1.05%	43,363
Apr 23, 2026	20.05	20.22	19.80	20.00	20.00	-4.67%	34,082
Apr 22, 2026	20.90	21.00	20.84	20.98	20.98	1.50%	38,313
Apr 21, 2026	21.73	21.73	20.54	20.67	20.67	-2.82%	84,550
Apr 20, 2026	21.31	21.34	21.25	21.27	21.27	-1.85%	68,443
Apr 17, 2026	21.64	21.85	21.52	21.67	21.67	4.28%	28,605
Apr 16, 2026	20.61	20.79	20.08	20.78	20.78	2.16%	36,583
Apr 15, 2026	20.27	20.35	20.18	20.34	20.34	-0.88%	32,996
Apr 14, 2026	20.35	20.53	20.29	20.52	20.52	0.24%	40,981
Apr 13, 2026	20.96	20.96	20.18	20.47	20.47	1.59%	64,553
Apr 10, 2026	19.27	20.24	19.27	20.15	20.15	-0.74%	34,781
Apr 9, 2026	20.21	20.48	20.08	20.30	20.30	-0.29%	53,074
Apr 8, 2026	20.44	20.48	20.19	20.36	20.36	4.46%	51,599
Apr 7, 2026	20.14	20.14	19.05	19.49	19.49	0.05%	108,265
Apr 6, 2026	19.34	20.09	19.30	19.48	19.48	0.78%	90,891
Apr 2, 2026	18.89	19.37	18.89	19.33	19.33	-3.79%	69,995
Apr 1, 2026	19.98	20.37	19.98	20.09	20.09	1.57%	41,778
Mar 31, 2026	19.06	19.93	19.06	19.78	19.78	2.17%	109,301
Mar 30, 2026	19.08	19.82	19.08	19.36	19.36	2.22%	75,339
Mar 27, 2026	19.21	20.05	18.89	18.94	18.94	-3.12%	62,383
Mar 26, 2026	19.22	19.94	19.22	19.55	19.55	-2.91%	44,557
Mar 25, 2026	19.50	20.27	19.50	20.14	20.14	0.53%	62,371
Mar 24, 2026	19.53	20.21	19.25	20.03	20.03	0.05%	76,907