NDEKY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 46.875 | 0.09 | 0.20% | 47.286 | 47.286 | 46.58 | 2,277 |
Mar 26 2024 | 46.78 | 0.02 | 0.04% | 46.958 | 47.09 | 46.78 | 2,424 |
Mar 25 2024 | 46.76 | -0.74 | -1.56% | 48.13 | 48.13 | 46.49 | 3,611 |
Mar 22 2024 | 47.50 | 1.36 | 2.95% | 45.78 | 47.50 | 45.78 | 5,185 |
Mar 21 2024 | 46.14 | -1.23 | -2.60% | 46.5715 | 47.35 | 45.82 | 2,306 |
Mar 20 2024 | 47.37 | -0.23 | -0.48% | 47.50 | 48.18 | 47.37 | 3,538 |
Mar 19 2024 | 47.60 | 0.50 | 1.06% | 47.35 | 47.77 | 47.19 | 8,470 |
Mar 18 2024 | 47.10 | 1.00 | 2.17% | 45.75 | 48.58 | 45.75 | 3,348 |
Mar 15 2024 | 46.10 | 0.40 | 0.88% | 46.751 | 47.7536 | 45.41 | 3,214 |
Mar 14 2024 | 45.70 | -1.16 | -2.48% | 45.662 | 45.84 | 45.48 | 4,724 |
Mar 13 2024 | 46.86 | 0.15 | 0.32% | 46.68 | 47.76 | 45.36 | 11,140 |
Mar 12 2024 | 46.71 | 0.98 | 2.14% | 45.885 | 46.71 | 44.56 | 3,459 |
Mar 11 2024 | 45.73 | -0.92 | -1.97% | 46.158 | 47.49 | 45.73 | 6,390 |
Mar 08 2024 | 46.65 | 0.30 | 0.65% | 46.86 | 46.86 | 46.10 | 4,871 |
Mar 07 2024 | 46.35 | -0.33 | -0.71% | 45.5815 | 46.50 | 44.84 | 4,161 |
Mar 06 2024 | 46.68 | 0.38 | 0.82% | 46.92 | 48.11 | 46.62 | 12,555 |
Mar 05 2024 | 46.30 | -0.32 | -0.69% | 47.53 | 47.53 | 46.23 | 8,209 |
Mar 04 2024 | 46.6225 | -0.25 | -0.53% | 47.88 | 47.88 | 45.30 | 14,824 |
Mar 01 2024 | 46.87 | 0.94 | 2.05% | 47.44 | 47.44 | 45.12 | 5,597 |
Feb 29 2024 | 45.93 | 0.28 | 0.61% | 45.72 | 45.99 | 45.50 | 5,966 |
Feb 28 2024 | 45.65 | -0.37 | -0.80% | 45.8965 | 45.8965 | 44.12 | 3,461 |
Feb 27 2024 | 46.02 | -0.20 | -0.43% | 47.81 | 47.81 | 44.78 | 5,760 |
Feb 26 2024 | 46.22 | -0.45 | -0.96% | 45.22 | 46.81 | 45.22 | 3,705 |
Feb 23 2024 | 46.67 | -0.14 | -0.30% | 46.863 | 46.97 | 46.65 | 3,917 |
Feb 22 2024 | 46.81 | 0.66 | 1.43% | 47.65 | 47.65 | 46.57 | 6,595 |
Feb 21 2024 | 46.15 | -0.01 | -0.02% | 47.75 | 47.75 | 44.53 | 12,952 |
Feb 20 2024 | 46.16 | -0.91 | -1.93% | 44.51 | 46.23 | 44.51 | 8,240 |
Feb 16 2024 | 47.07 | 0.23 | 0.50% | 48.49 | 48.49 | 45.96 | 5,973 |
Feb 15 2024 | 46.835 | 2.04 | 4.54% | 45.00 | 47.43 | 45.00 | 4,832 |
Feb 14 2024 | 44.80 | 1.47 | 3.38% | 45.00 | 45.00 | 44.30 | 50,708 |
Feb 13 2024 | 43.335 | -0.77 | -1.73% | 44.14 | 44.14 | 43.06 | 6,880 |
Feb 12 2024 | 44.10 | 0.35 | 0.80% | 43.45 | 44.451 | 43.45 | 6,004 |
Feb 09 2024 | 43.75 | 0.21 | 0.48% | 43.6225 | 43.76 | 43.43 | 4,635 |
Feb 08 2024 | 43.54 | -0.14 | -0.32% | 43.7415 | 43.7415 | 43.25 | 9,920 |
Feb 07 2024 | 43.68 | 0.67 | 1.56% | 43.16 | 44.04 | 43.16 | 11,209 |
Feb 06 2024 | 43.01 | 0.36 | 0.84% | 42.54 | 43.03 | 42.54 | 5,156 |
Feb 05 2024 | 42.65 | -1.05 | -2.40% | 42.675 | 42.725 | 42.29 | 8,359 |
Feb 02 2024 | 43.70 | -0.01 | -0.01% | 43.70 | 43.70 | 42.86 | 19,197 |
Feb 01 2024 | 43.705 | 2.18 | 5.24% | 43.2765 | 43.77 | 43.2765 | 5,952 |
Jan 31 2024 | 41.53 | -0.10 | -0.24% | 42.051 | 42.051 | 41.42 | 106,491 |
Jan 30 2024 | 41.63 | 1.29 | 3.20% | 41.619 | 41.96 | 41.31 | 120,404 |
Jan 29 2024 | 40.34 | 1.15 | 2.93% | 40.42 | 40.42 | 39.68 | 3,803 |
Jan 26 2024 | 39.19 | 0.86 | 2.24% | 38.67 | 39.25 | 38.60 | 6,141 |
Jan 25 2024 | 38.33 | 0.31 | 0.82% | 38.37 | 38.37 | 38.07 | 6,532 |
Jan 24 2024 | 38.02 | -0.32 | -0.83% | 37.70 | 38.44 | 37.30 | 16,168 |
Jan 23 2024 | 38.34 | -0.13 | -0.34% | 38.299 | 38.65 | 38.26 | 1,916 |
Jan 22 2024 | 38.47 | 0.54 | 1.42% | 38.36 | 38.59 | 38.36 | 2,422 |
Jan 19 2024 | 37.93 | 0.25 | 0.66% | 37.87 | 37.93 | 37.53 | 2,053 |
Jan 18 2024 | 37.68 | -0.21 | -0.55% | 37.36 | 37.68 | 37.36 | 7,898 |
Jan 17 2024 | 37.89 | -0.55 | -1.43% | 37.88 | 37.96 | 37.70 | 2,338 |
Jan 16 2024 | 38.44 | -0.09 | -0.22% | 38.8625 | 38.8625 | 38.30 | 4,347 |
Jan 12 2024 | 38.5255 | 0.65 | 1.70% | 38.43 | 38.83 | 38.43 | 3,645 |
Jan 11 2024 | 37.88 | 0.28 | 0.74% | 36.42 | 38.109 | 36.42 | 5,052 |
Jan 10 2024 | 37.60 | 0.83 | 2.26% | 37.501 | 38.37 | 37.09 | 3,707 |
Jan 09 2024 | 36.77 | -0.81 | -2.16% | 36.875 | 37.21 | 36.54 | 4,469 |
Jan 08 2024 | 37.58 | 0.19 | 0.51% | 37.47 | 37.58 | 37.03 | 4,940 |
Jan 05 2024 | 37.39 | 0.38 | 1.03% | 36.74 | 37.40 | 36.07 | 8,934 |
Jan 04 2024 | 37.01 | 0.56 | 1.54% | 37.12 | 38.01 | 37.01 | 8,014 |
Jan 03 2024 | 36.45 | -0.46 | -1.25% | 36.41 | 36.79 | 36.25 | 37,904 |
Jan 02 2024 | 36.91 | -0.33 | -0.89% | 35.79 | 37.1354 | 35.79 | 3,531 |
Dec 29 2023 | 37.24 | -0.02 | -0.05% | 37.098 | 37.37 | 35.91 | 2,780 |