NDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.16	44.42	44.07	44.33	44.33	1.48%	3,537
Nov 19, 2024	43.39	43.75	43.39	43.68	43.68	0.53%	7,912
Nov 18, 2024	43.54	43.59	43.31	43.45	43.45	1.21%	5,447
Nov 15, 2024	42.86	43.11	42.76	42.93	42.93	0.48%	4,611
Nov 14, 2024	42.97	42.97	42.54	42.72	42.72	-0.41%	5,026
Nov 13, 2024	42.71	42.90	42.71	42.90	42.90	0.34%	1,170
Nov 12, 2024	42.95	43.02	42.45	42.76	42.76	0.36%	5,889
Nov 11, 2024	42.60	42.65	42.60	42.60	42.60	0.57%	5,777
Nov 8, 2024	41.97	42.40	41.97	42.36	42.36	1.09%	2,916
Nov 7, 2024	41.44	41.91	41.44	41.91	41.91	0.40%	2,344
Nov 6, 2024	40.77	41.79	40.77	41.74	41.74	4.74%	5,159
Nov 5, 2024	39.89	39.97	39.85	39.85	39.85	0.51%	2,399
Nov 4, 2024	39.66	39.71	39.48	39.65	39.65	1.29%	3,235
Nov 1, 2024	39.85	39.91	39.09	39.14	39.14	-0.96%	8,903
Oct 31, 2024	39.02	39.52	39.02	39.52	39.52	1.04%	6,247
Oct 30, 2024	39.20	39.20	39.11	39.11	39.11	0.42%	873
Oct 29, 2024	38.95	39.07	38.70	38.95	38.95	-0.26%	1,739
Oct 28, 2024	39.03	39.16	39.03	39.05	39.05	-0.38%	3,080
Oct 25, 2024	39.76	39.76	39.20	39.20	39.20	-	855
Oct 24, 2024	39.02	39.20	38.94	39.20	39.20	-0.05%	2,781
Oct 23, 2024	39.33	39.55	39.12	39.22	39.22	-0.50%	4,180
Oct 22, 2024	39.68	39.97	39.33	39.42	39.42	0.13%	1,434
Oct 21, 2024	39.28	39.97	38.72	39.37	39.37	-0.08%	3,990
Oct 18, 2024	39.35	39.40	39.17	39.40	39.40	-0.43%	3,328
Oct 17, 2024	39.37	39.59	39.37	39.57	39.57	-	1,536
Oct 16, 2024	39.28	39.57	39.28	39.57	39.57	0.46%	7,527
Oct 15, 2024	40.10	40.10	39.30	39.39	39.39	-2.57%	6,734
Oct 14, 2024	40.56	40.56	40.43	40.43	40.43	-0.49%	4,919
Oct 11, 2024	40.41	40.66	40.41	40.63	40.63	0.62%	2,090
Oct 10, 2024	40.34	40.55	40.34	40.38	40.38	0.90%	1,461
Oct 9, 2024	39.69	40.09	39.69	40.02	40.02	0.15%	6,193
Oct 8, 2024	40.69	40.69	39.78	39.96	39.96	-2.06%	4,911
Oct 7, 2024	40.60	41.07	40.60	40.80	40.80	0.87%	9,907
Oct 4, 2024	39.83	40.45	39.83	40.45	40.45	2.15%	26,096
Oct 3, 2024	39.14	39.69	39.07	39.60	39.60	2.12%	54,268
Oct 2, 2024	38.77	39.04	38.57	38.78	38.78	0.83%	20,195
Oct 1, 2024	38.03	38.66	38.03	38.46	38.46	2.14%	12,634
Sep 30, 2024	37.69	37.83	37.54	37.65	37.65	0.30%	17,499
Sep 27, 2024	37.12	37.60	37.11	37.54	37.54	0.66%	8,351
Sep 26, 2024	38.36	38.36	37.04	37.30	37.30	-2.47%	11,644
Sep 25, 2024	38.65	38.65	38.03	38.24	38.24	-1.42%	7,274
Sep 24, 2024	38.73	38.97	38.43	38.79	38.79	0.47%	11,578
Sep 23, 2024	38.42	38.74	38.40	38.61	38.61	1.21%	8,743
Sep 20, 2024	38.40	38.40	37.93	38.15	38.15	-0.40%	1,175
Sep 19, 2024	38.01	38.31	38.01	38.31	38.31	1.55%	1,937
Sep 18, 2024	37.75	37.88	37.64	37.72	37.72	0.05%	2,526
Sep 17, 2024	37.63	37.70	37.63	37.70	37.70	0.48%	866
Sep 16, 2024	36.95	37.52	36.86	37.52	37.52	2.32%	4,287
Sep 13, 2024	36.52	36.94	36.52	36.67	36.67	0.95%	3,413
Sep 12, 2024	36.15	36.54	36.15	36.33	36.33	0.90%	2,928
Sep 11, 2024	36.26	36.26	35.91	36.00	36.00	-0.63%	2,643
Sep 10, 2024	36.20	36.25	36.08	36.23	36.23	-1.82%	1,671
Sep 9, 2024	37.50	37.50	36.90	36.90	36.90	-0.72%	21,589
Sep 6, 2024	37.39	37.45	37.17	37.17	37.17	-1.30%	3,929
Sep 5, 2024	37.49	37.66	37.49	37.66	37.66	0.43%	3,637
Sep 4, 2024	37.93	37.93	37.49	37.50	37.50	-0.71%	3,175
Sep 3, 2024	37.88	37.99	37.57	37.77	37.77	-1.20%	7,752
Aug 30, 2024	38.21	38.40	37.90	38.23	38.23	-0.29%	5,876
Aug 29, 2024	38.17	38.49	38.00	38.34	38.34	1.46%	4,454
Aug 28, 2024	38.12	38.12	37.73	37.79	37.79	-1.38%	12,890
Aug 27, 2024	38.31	38.42	38.08	38.32	38.32	-0.62%	5,492
Aug 26, 2024	38.54	38.71	38.34	38.56	38.56	0.35%	2,072
Aug 23, 2024	37.93	38.43	37.93	38.43	38.43	-1.27%	4,988
Aug 22, 2024	38.53	38.93	38.34	38.92	38.29	1.09%	1,409
Aug 21, 2024	38.31	38.53	38.27	38.50	37.88	0.63%	1,340
Aug 20, 2024	39.02	39.02	38.21	38.26	37.64	-1.62%	6,129
Aug 19, 2024	38.75	39.00	38.75	38.89	38.26	0.51%	4,572
Aug 16, 2024	38.36	38.78	38.36	38.69	38.07	0.68%	2,105
Aug 15, 2024	38.68	38.69	38.38	38.43	37.81	1.10%	2,854
Aug 14, 2024	37.65	38.09	37.65	38.01	37.40	0.72%	1,956
Aug 13, 2024	37.85	37.86	37.61	37.74	37.13	-0.46%	9,923
Aug 12, 2024	37.75	38.00	37.75	37.92	37.30	0.51%	2,460
Aug 9, 2024	37.39	37.78	37.16	37.72	37.11	1.40%	4,579
Aug 8, 2024	36.67	37.55	36.67	37.20	36.60	1.53%	12,182
Aug 7, 2024	36.50	37.03	36.48	36.64	36.05	1.61%	13,442
Aug 6, 2024	33.20	36.27	33.20	36.06	35.48	13.01%	46,652
Aug 5, 2024	32.75	32.75	31.51	31.91	31.40	-4.02%	15,771
Aug 2, 2024	34.35	34.35	33.20	33.25	32.71	-4.21%	2,110
Aug 1, 2024	35.07	35.14	34.61	34.71	34.15	-1.89%	2,928
Jul 31, 2024	35.03	35.46	35.03	35.38	34.81	1.54%	2,507
Jul 30, 2024	34.94	34.96	34.62	34.84	34.28	0.74%	2,992
Jul 29, 2024	35.00	35.00	34.30	34.59	34.03	-0.99%	3,313
Jul 26, 2024	34.57	34.93	34.49	34.93	34.37	0.16%	4,039
Jul 25, 2024	34.59	35.29	34.59	34.87	34.31	-0.08%	2,563
Jul 24, 2024	34.87	34.90	34.87	34.90	34.34	-0.70%	355
Jul 23, 2024	35.12	35.15	35.12	35.15	34.58	-1.14%	515
Jul 22, 2024	35.39	35.68	35.25	35.55	34.98	-	9,639
Jul 19, 2024	35.76	35.87	35.55	35.55	34.98	-0.86%	3,927
Jul 18, 2024	35.89	36.42	35.86	35.86	35.28	-0.39%	10,287
Jul 17, 2024	36.00	36.09	35.81	36.00	35.42	-	6,333
Jul 16, 2024	36.01	36.07	35.92	36.00	35.42	-0.11%	4,455
Jul 15, 2024	35.82	36.11	35.81	36.04	35.46	0.14%	4,819
Jul 12, 2024	36.15	36.15	35.75	35.99	35.41	0.26%	1,227
Jul 11, 2024	35.65	35.90	35.65	35.90	35.32	0.61%	1,101
Jul 10, 2024	35.85	35.85	35.68	35.68	35.10	-1.38%	2,017
Jul 9, 2024	35.83	36.18	35.69	36.18	35.60	0.64%	3,187
Jul 8, 2024	36.11	36.11	35.92	35.95	35.37	-1.51%	3,337
Jul 5, 2024	35.80	36.50	35.80	36.50	35.91	1.64%	16,161
Jul 3, 2024	35.90	35.93	35.90	35.91	35.33	0.27%	1,454
Jul 2, 2024	36.00	36.00	35.81	35.81	35.23	0.04%	457