Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.2334 | 0.0026 | 1.13% | 0.237 | 0.249 | 0.2304 | 64,741 |
| Apr 17 2024 | 0.2308 | -0.0441 | -16.04% | 0.2842 | 0.309999 | 0.221 | 289,072 |
| Apr 16 2024 | 0.2749 | 0.0129 | 4.92% | 0.27 | 0.28 | 0.27 | 67,128 |
| Apr 15 2024 | 0.262 | -0.108 | -29.19% | 0.363 | 0.3676 | 0.261201 | 414,171 |
| Apr 12 2024 | 0.37 | 0.00 | 0.00% | 0.38 | 0.38 | 0.36 | 65,087 |
| Apr 11 2024 | 0.37 | 0.0152 | 4.28% | 0.365 | 0.396 | 0.3601 | 239,508 |
| Apr 10 2024 | 0.3548 | -0.0054 | -1.50% | 0.37 | 0.38 | 0.3502 | 40,221 |
| Apr 09 2024 | 0.3602 | 0.0062 | 1.75% | 0.364 | 0.372 | 0.354 | 150,239 |
| Apr 08 2024 | 0.354 | -0.021 | -5.60% | 0.365 | 0.37 | 0.3502 | 52,637 |
| Apr 05 2024 | 0.375 | 0.002 | 0.54% | 0.38 | 0.395 | 0.365 | 115,056 |
| Apr 04 2024 | 0.373 | 0.0242 | 6.94% | 0.376 | 0.40 | 0.3501 | 212,074 |
| Apr 03 2024 | 0.3488 | -0.017 | -4.65% | 0.3548 | 0.395 | 0.3363 | 362,630 |
| Apr 02 2024 | 0.3658 | -0.0373 | -9.25% | 0.3942 | 0.41 | 0.355 | 424,464 |
| Apr 01 2024 | 0.4031 | -0.1769 | -30.50% | 0.449 | 0.50 | 0.3925 | 1,205,966 |
| Mar 28 2024 | 0.58 | -0.2403 | -29.29% | 0.8018 | 0.829 | 0.57 | 1,090,576 |
| Mar 27 2024 | 0.8203 | -0.1532 | -15.74% | 0.99 | 0.99 | 0.801 | 320,918 |
| Mar 26 2024 | 0.9735 | 0.0635 | 6.98% | 0.91 | 1.00 | 0.91 | 169,553 |
| Mar 25 2024 | 0.91 | -0.02 | -2.15% | 0.93 | 0.95938 | 0.90 | 148,895 |
| Mar 22 2024 | 0.93 | -0.0098 | -1.04% | 0.9555 | 1.00 | 0.90 | 148,320 |
| Mar 21 2024 | 0.9398 | -0.0902 | -8.76% | 1.02 | 1.04 | 0.876 | 341,914 |
| Mar 20 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.07 | 1.01 | 122,953 |
| Mar 19 2024 | 1.06 | -0.02 | -1.85% | 1.05 | 1.11 | 1.0241 | 94,531 |
| Mar 18 2024 | 1.08 | 0.08 | 8.00% | 1.05 | 1.0899 | 1.03 | 101,725 |
| Mar 15 2024 | 1.00 | -0.04 | -3.85% | 1.06 | 1.10 | 1.00 | 290,516 |
| Mar 14 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.08 | 1.01 | 171,166 |
| Mar 13 2024 | 1.07 | -0.02 | -1.83% | 1.11 | 1.14 | 1.06 | 164,503 |
| Mar 12 2024 | 1.09 | -0.04 | -3.54% | 1.14 | 1.1457 | 1.08 | 161,094 |
| Mar 11 2024 | 1.13 | -0.02 | -1.74% | 1.13 | 1.19 | 1.12 | 235,799 |
| Mar 08 2024 | 1.15 | 0.05 | 4.55% | 1.08 | 1.24 | 1.08 | 602,578 |
| Mar 07 2024 | 1.10 | -0.03 | -2.22% | 1.11 | 1.20 | 1.09 | 209,222 |
| Mar 06 2024 | 1.125 | -0.02 | -2.02% | 1.12 | 1.1599 | 1.12 | 37,690 |
| Mar 05 2024 | 1.1482 | -0.06 | -5.12% | 1.24 | 1.24 | 1.10 | 211,949 |
| Mar 04 2024 | 1.2101 | 0.08 | 7.09% | 1.16 | 1.2101 | 1.09 | 214,278 |
| Mar 01 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.1999 | 1.11 | 168,717 |
| Feb 29 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.1642 | 1.12 | 67,356 |
| Feb 28 2024 | 1.12 | -0.03 | -2.18% | 1.12 | 1.1869 | 1.09 | 68,710 |
| Feb 27 2024 | 1.145 | 0.02 | 1.33% | 1.15 | 1.1889 | 1.13 | 137,337 |
| Feb 26 2024 | 1.13 | -0.02 | -1.74% | 1.13 | 1.196 | 1.11 | 56,663 |
| Feb 23 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.2662 | 1.10 | 151,751 |
| Feb 22 2024 | 1.15 | 0.01 | 0.97% | 1.15 | 1.17 | 1.12 | 73,824 |
| Feb 21 2024 | 1.139 | 0.02 | 1.70% | 1.13 | 1.1999 | 1.07 | 118,380 |
| Feb 20 2024 | 1.12 | -0.03 | -2.61% | 1.08 | 1.22 | 1.07 | 138,318 |
| Feb 16 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.2124 | 1.11 | 74,643 |
| Feb 15 2024 | 1.14 | 0.04 | 3.44% | 1.26 | 1.28 | 1.132 | 210,944 |
| Feb 14 2024 | 1.1021 | 0.01 | 1.11% | 1.12 | 1.13 | 1.06 | 169,007 |
| Feb 13 2024 | 1.09 | -0.09 | -7.63% | 1.28 | 1.28 | 1.08 | 30,275 |
| Feb 12 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.20 | 1.10 | 47,762 |
| Feb 09 2024 | 1.19 | 0.05 | 4.39% | 1.14 | 1.20 | 1.0614 | 41,147 |
| Feb 08 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.04 | 87,987 |
| Feb 07 2024 | 1.15 | 0.11 | 10.58% | 1.02 | 1.18 | 1.0124 | 80,802 |
| Feb 06 2024 | 1.04 | 0.01 | 0.66% | 1.04 | 1.08 | 1.03 | 30,880 |
| Feb 05 2024 | 1.0332 | 0.01 | 1.29% | 1.03 | 1.06 | 1.01 | 20,854 |
| Feb 02 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.035 | 1.005 | 49,069 |
| Feb 01 2024 | 1.02 | -0.03 | -2.85% | 1.03 | 1.07 | 1.012 | 46,525 |
| Jan 31 2024 | 1.0499 | 0.02 | 1.93% | 1.04 | 1.05 | 1.0013 | 57,098 |
| Jan 30 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.10 | 1.02 | 34,776 |
| Jan 29 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.06 | 1.03 | 35,835 |
| Jan 26 2024 | 1.02 | -0.01 | -0.97% | 1.07 | 1.08 | 1.01 | 59,561 |
| Jan 25 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.0877 | 1.03 | 56,289 |
| Jan 24 2024 | 1.04 | 0.04 | 4.00% | 1.00 | 1.08 | 1.00 | 43,487 |
| Jan 23 2024 | 1.00 | -0.06 | -5.66% | 1.06 | 1.12 | 1.00 | 85,568 |
| Jan 22 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.16 | 1.04 | 47,575 |
