NDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.96	40.45	39.94	40.40	40.40	1.90%	9,311
Dec 19, 2024	40.18	40.18	39.25	39.64	39.64	-0.53%	14,084
Dec 18, 2024	40.72	40.72	39.85	39.85	39.85	-1.94%	3,238
Dec 17, 2024	40.61	40.64	40.49	40.64	40.64	-1.62%	1,695
Dec 16, 2024	40.57	41.43	40.47	41.31	41.31	-0.89%	2,178
Dec 13, 2024	41.56	41.95	41.56	41.68	41.68	-0.51%	1,235
Dec 12, 2024	42.50	42.50	41.65	41.90	41.90	-0.44%	8,140
Dec 11, 2024	41.55	42.08	41.36	42.08	42.08	1.28%	16,222
Dec 10, 2024	41.80	42.04	41.53	41.55	41.55	-0.93%	6,544
Dec 9, 2024	42.45	42.86	41.94	41.94	41.94	-1.62%	9,155
Dec 6, 2024	43.61	43.61	42.60	42.63	42.63	-1.75%	9,784
Dec 5, 2024	43.25	43.48	42.99	43.39	43.13	1.60%	9,230
Dec 4, 2024	43.40	43.40	42.64	42.71	42.45	-1.83%	5,143
Dec 3, 2024	43.52	44.02	43.45	43.50	43.24	-	7,968
Dec 2, 2024	44.50	44.50	43.39	43.50	43.24	-1.36%	14,346
Nov 29, 2024	44.32	44.32	43.88	44.10	43.84	0.25%	13,715
Nov 27, 2024	43.76	43.99	43.68	43.99	43.73	0.89%	18,253
Nov 26, 2024	43.90	43.93	43.46	43.60	43.34	-1.23%	12,221
Nov 25, 2024	45.27	45.27	44.05	44.15	43.88	-1.33%	4,770
Nov 22, 2024	44.85	44.85	44.74	44.74	44.47	-1.28%	429
Nov 21, 2024	44.62	45.40	44.62	45.32	44.43	2.24%	10,263
Nov 20, 2024	44.16	44.42	44.07	44.33	43.45	1.48%	3,537
Nov 19, 2024	43.39	43.75	43.39	43.68	42.82	0.53%	7,912
Nov 18, 2024	43.54	43.59	43.31	43.45	42.59	1.21%	5,447
Nov 15, 2024	42.86	43.11	42.76	42.93	42.08	0.48%	4,611
Nov 14, 2024	42.97	42.97	42.54	42.72	41.88	-0.41%	5,026
Nov 13, 2024	42.71	42.90	42.71	42.90	42.05	0.34%	1,170
Nov 12, 2024	42.95	43.02	42.45	42.76	41.91	0.36%	5,889
Nov 11, 2024	42.60	42.65	42.60	42.60	41.76	0.57%	5,777
Nov 8, 2024	41.97	42.40	41.97	42.36	41.52	1.09%	2,916
Nov 7, 2024	41.44	41.91	41.44	41.91	41.08	0.40%	2,344
Nov 6, 2024	40.77	41.79	40.77	41.74	40.91	4.74%	5,159
Nov 5, 2024	39.89	39.97	39.85	39.85	39.06	0.51%	2,399
Nov 4, 2024	39.66	39.71	39.48	39.65	38.86	1.29%	3,235
Nov 1, 2024	39.85	39.91	39.09	39.14	38.37	-0.96%	8,903
Oct 31, 2024	39.02	39.52	39.02	39.52	38.74	1.04%	6,247
Oct 30, 2024	39.20	39.20	39.11	39.11	38.34	0.42%	873
Oct 29, 2024	38.95	39.07	38.70	38.95	38.18	-0.26%	1,739
Oct 28, 2024	39.03	39.16	39.03	39.05	38.28	-0.38%	3,080
Oct 25, 2024	39.76	39.76	39.20	39.20	38.43	-	855
Oct 24, 2024	39.02	39.20	38.94	39.20	38.43	-0.05%	2,781
Oct 23, 2024	39.33	39.55	39.12	39.22	38.45	-0.50%	4,180
Oct 22, 2024	39.68	39.97	39.33	39.42	38.64	0.13%	1,434
Oct 21, 2024	39.28	39.97	38.72	39.37	38.59	-0.08%	3,990
Oct 18, 2024	39.35	39.40	39.17	39.40	38.62	-0.43%	3,328
Oct 17, 2024	39.37	39.59	39.37	39.57	38.79	-	1,536
Oct 16, 2024	39.28	39.57	39.28	39.57	38.79	0.46%	7,527
Oct 15, 2024	40.10	40.10	39.30	39.39	38.61	-2.57%	6,734
Oct 14, 2024	40.56	40.56	40.43	40.43	39.63	-0.49%	4,919
Oct 11, 2024	40.41	40.66	40.41	40.63	39.83	0.62%	2,090
Oct 10, 2024	40.34	40.55	40.34	40.38	39.58	0.90%	1,461
Oct 9, 2024	39.69	40.09	39.69	40.02	39.23	0.15%	6,193
Oct 8, 2024	40.69	40.69	39.78	39.96	39.17	-2.06%	4,911
Oct 7, 2024	40.60	41.07	40.60	40.80	39.99	0.87%	9,907
Oct 4, 2024	39.83	40.45	39.83	40.45	39.65	2.15%	26,096
Oct 3, 2024	39.14	39.69	39.07	39.60	38.82	2.12%	54,268
Oct 2, 2024	38.77	39.04	38.57	38.78	38.01	0.83%	20,195
Oct 1, 2024	38.03	38.66	38.03	38.46	37.70	2.14%	12,634
Sep 30, 2024	37.69	37.83	37.54	37.65	36.91	0.30%	17,499
Sep 27, 2024	37.12	37.60	37.11	37.54	36.80	0.66%	8,351
Sep 26, 2024	38.36	38.36	37.04	37.30	36.56	-2.47%	11,644
Sep 25, 2024	38.65	38.65	38.03	38.24	37.49	-1.42%	7,274
Sep 24, 2024	38.73	38.97	38.43	38.79	38.02	0.47%	11,578
Sep 23, 2024	38.42	38.74	38.40	38.61	37.85	1.21%	8,743
Sep 20, 2024	38.40	38.40	37.93	38.15	37.40	-0.40%	1,175
Sep 19, 2024	38.01	38.31	38.01	38.31	37.55	1.55%	1,937
Sep 18, 2024	37.75	37.88	37.64	37.72	36.98	0.05%	2,526
Sep 17, 2024	37.63	37.70	37.63	37.70	36.96	0.48%	866
Sep 16, 2024	36.95	37.52	36.86	37.52	36.78	2.32%	4,287
Sep 13, 2024	36.52	36.94	36.52	36.67	35.95	0.95%	3,413
Sep 12, 2024	36.15	36.54	36.15	36.33	35.61	0.90%	2,928
Sep 11, 2024	36.26	36.26	35.91	36.00	35.29	-0.63%	2,643
Sep 10, 2024	36.20	36.25	36.08	36.23	35.51	-1.82%	1,671
Sep 9, 2024	37.50	37.50	36.90	36.90	36.17	-0.72%	21,589
Sep 6, 2024	37.39	37.45	37.17	37.17	36.44	-1.30%	3,929
Sep 5, 2024	37.49	37.66	37.49	37.66	36.92	0.43%	3,637
Sep 4, 2024	37.93	37.93	37.49	37.50	36.76	-0.71%	3,175
Sep 3, 2024	37.88	37.99	37.57	37.77	37.02	-1.20%	7,752
Aug 30, 2024	38.21	38.40	37.90	38.23	37.48	-0.29%	5,876
Aug 29, 2024	38.17	38.49	38.00	38.34	37.58	1.46%	4,454
Aug 28, 2024	38.12	38.12	37.73	37.79	37.04	-1.38%	12,890
Aug 27, 2024	38.31	38.42	38.08	38.32	37.56	-0.62%	5,492
Aug 26, 2024	38.54	38.71	38.34	38.56	37.80	0.35%	2,072
Aug 23, 2024	37.93	38.43	37.93	38.43	37.67	-1.27%	4,988
Aug 22, 2024	38.53	38.93	38.34	38.92	37.54	1.09%	1,409
Aug 21, 2024	38.31	38.53	38.27	38.50	37.13	0.63%	1,340
Aug 20, 2024	39.02	39.02	38.21	38.26	36.90	-1.62%	6,129
Aug 19, 2024	38.75	39.00	38.75	38.89	37.51	0.51%	4,572
Aug 16, 2024	38.36	38.78	38.36	38.69	37.31	0.68%	2,105
Aug 15, 2024	38.68	38.69	38.38	38.43	37.06	1.10%	2,854
Aug 14, 2024	37.65	38.09	37.65	38.01	36.66	0.72%	1,956
Aug 13, 2024	37.85	37.86	37.61	37.74	36.40	-0.46%	9,923
Aug 12, 2024	37.75	38.00	37.75	37.92	36.57	0.51%	2,460
Aug 9, 2024	37.39	37.78	37.16	37.72	36.38	1.40%	4,579
Aug 8, 2024	36.67	37.55	36.67	37.20	35.88	1.53%	12,182
Aug 7, 2024	36.50	37.03	36.48	36.64	35.34	1.61%	13,442
Aug 6, 2024	33.20	36.27	33.20	36.06	34.78	13.01%	46,652
Aug 5, 2024	32.75	32.75	31.51	31.91	30.78	-4.02%	15,771
Aug 2, 2024	34.35	34.35	33.20	33.25	32.07	-4.21%	2,110
Aug 1, 2024	35.07	35.14	34.61	34.71	33.48	-1.89%	2,928