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 |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 0.2165 | -0.001 | -0.46% | 0.2211 | 0.2258 | 0.213 | 839,765 |
| Sep 24 2024 | 0.2175 | 0.0022 | 1.02% | 0.2153 | 0.2258 | 0.2062 | 2,623,735 |
| Sep 23 2024 | 0.2153 | 0.0183 | 9.29% | 0.199 | 0.2166 | 0.195 | 2,153,621 |
| Sep 20 2024 | 0.197 | -0.0143 | -6.77% | 0.2121 | 0.224 | 0.19 | 7,508,247 |
| Sep 19 2024 | 0.2113 | -0.0168 | -7.37% | 0.234 | 0.2375 | 0.2113 | 1,963,610 |
| Sep 18 2024 | 0.2281 | -0.0021 | -0.91% | 0.23 | 0.2431 | 0.2258 | 871,650 |
| Sep 17 2024 | 0.2302 | 0.0102 | 4.64% | 0.23 | 0.245 | 0.224 | 1,113,443 |
| Sep 16 2024 | 0.22 | -0.01 | -4.35% | 0.231 | 0.231 | 0.211 | 1,403,241 |
| Sep 13 2024 | 0.23 | -0.0136 | -5.58% | 0.2542 | 0.255 | 0.21 | 1,493,091 |
| Sep 12 2024 | 0.2436 | -0.006 | -2.40% | 0.2482 | 0.2542 | 0.2311 | 1,493,799 |
| Sep 11 2024 | 0.2496 | -0.0154 | -5.81% | 0.2696 | 0.2696 | 0.2375 | 1,559,204 |
| Sep 10 2024 | 0.265 | -0.0221 | -7.70% | 0.2949 | 0.2999 | 0.2635 | 1,732,726 |
| Sep 09 2024 | 0.2871 | -0.0009 | -0.31% | 0.254 | 0.2915 | 0.235 | 3,219,065 |
| Sep 06 2024 | 0.288 | -0.0251 | -8.02% | 0.3189 | 0.319 | 0.2854 | 2,100,079 |
| Sep 05 2024 | 0.3131 | -0.0186 | -5.61% | 0.3273 | 0.3354 | 0.31 | 1,132,065 |
| Sep 04 2024 | 0.3317 | -0.0163 | -4.68% | 0.348 | 0.348 | 0.3015 | 2,083,483 |
| Sep 03 2024 | 0.348 | -0.0347 | -9.07% | 0.3601 | 0.364719 | 0.325 | 3,850,522 |
| Aug 30 2024 | 0.3827 | -0.0373 | -8.88% | 0.4145 | 0.42 | 0.377 | 3,331,305 |
| Aug 29 2024 | 0.42 | 0.0105 | 2.56% | 0.4253 | 0.4571 | 0.40 | 4,008,715 |
| Aug 28 2024 | 0.4095 | -0.0996 | -19.56% | 0.4853 | 0.5149 | 0.40 | 7,336,897 |
| Aug 27 2024 | 0.5091 | -0.1344 | -20.89% | 0.578 | 0.6116 | 0.451 | 15,698,318 |
| Aug 26 2024 | 0.6435 | 0.2473 | 62.42% | 0.4451 | 0.74 | 0.44 | 102,710,394 |
| Aug 23 2024 | 0.3962 | -0.0489 | -10.99% | 0.4339 | 0.448 | 0.372 | 7,430,867 |
| Aug 22 2024 | 0.4451 | -0.0019 | -0.43% | 0.43 | 0.5116 | 0.40 | 18,404,964 |
| Aug 21 2024 | 0.447 | -0.213 | -32.27% | 0.5543 | 0.565 | 0.4256 | 10,613,951 |
| Aug 20 2024 | 0.66 | -0.97 | -59.51% | 0.9976 | 1.55 | 0.6354 | 9,091,856 |
| Aug 19 2024 | 1.63 | -0.39 | -19.11% | 2.045 | 2.05 | 1.60 | 521,350 |
| Aug 16 2024 | 2.015 | -0.59 | -22.50% | 2.01 | 2.145 | 1.91 | 435,382 |
| Aug 15 2024 | 2.60 | -0.16 | -5.63% | 2.84 | 2.84 | 2.535 | 106,468 |
| Aug 14 2024 | 2.755 | 0.07 | 2.42% | 2.845 | 2.995 | 2.505 | 288,533 |
| Aug 13 2024 | 2.69 | -0.13 | -4.44% | 2.87 | 3.00 | 2.65 | 141,612 |
| Aug 12 2024 | 2.815 | 0.30 | 11.82% | 2.635 | 3.15 | 2.305 | 458,600 |
| Aug 09 2024 | 2.5175 | -1.02 | -28.88% | 3.65 | 3.65 | 2.40 | 397,988 |
| Aug 08 2024 | 3.54 | 0.22 | 6.47% | 3.45 | 3.595 | 3.30 | 105,545 |
| Aug 07 2024 | 3.325 | -0.01 | -0.30% | 3.55 | 3.575 | 3.30 | 61,659 |
| Aug 06 2024 | 3.335 | 0.00 | 0.15% | 3.50 | 3.565 | 3.27 | 73,247 |
| Aug 05 2024 | 3.33 | -0.55 | -14.06% | 3.28 | 3.52 | 3.275 | 98,253 |
| Aug 02 2024 | 3.875 | -0.13 | -3.13% | 3.79 | 4.10 | 3.79 | 59,707 |
| Aug 01 2024 | 4.00 | 0.08 | 1.91% | 3.885 | 4.30 | 3.565 | 182,976 |
| Jul 31 2024 | 3.925 | -0.38 | -8.72% | 4.115 | 4.13 | 3.75 | 178,563 |
| Jul 30 2024 | 4.30 | 0.37 | 9.28% | 3.975 | 4.80 | 3.905 | 624,858 |
| Jul 29 2024 | 3.935 | -0.06 | -1.50% | 4.175 | 4.175 | 3.90 | 54,261 |
| Jul 26 2024 | 3.995 | 0.00 | 0.00% | 3.95 | 4.06 | 3.865 | 58,342 |
| Jul 25 2024 | 3.995 | 0.15 | 3.90% | 3.815 | 4.10 | 3.705 | 80,134 |
| Jul 24 2024 | 3.845 | -0.12 | -3.03% | 3.97 | 4.075 | 3.765 | 100,016 |
| Jul 23 2024 | 3.965 | -0.10 | -2.34% | 3.995 | 4.10 | 3.805 | 85,951 |
| Jul 22 2024 | 4.06 | 0.25 | 6.70% | 3.85 | 4.155 | 3.58 | 151,226 |
| Jul 19 2024 | 3.805 | -0.31 | -7.42% | 4.30 | 4.30 | 3.79 | 90,515 |
| Jul 18 2024 | 4.11 | -0.34 | -7.54% | 4.37 | 4.4337 | 3.875 | 146,007 |
| Jul 17 2024 | 4.445 | -0.19 | -4.00% | 4.60 | 4.60 | 4.325 | 179,403 |
| Jul 16 2024 | 4.63 | 0.05 | 1.09% | 4.75 | 4.765 | 4.475 | 65,762 |
| Jul 15 2024 | 4.58 | 0.01 | 0.22% | 4.505 | 4.875 | 4.50 | 89,590 |
| Jul 12 2024 | 4.57 | 0.22 | 4.94% | 4.39 | 4.725 | 4.345 | 275,995 |
| Jul 11 2024 | 4.355 | -0.05 | -1.02% | 4.50 | 4.57 | 4.295 | 100,298 |
| Jul 10 2024 | 4.40 | -0.05 | -1.12% | 4.445 | 4.85 | 4.205 | 175,925 |
| Jul 09 2024 | 4.45 | -0.10 | -2.20% | 4.585 | 4.61 | 4.31 | 113,073 |
| Jul 08 2024 | 4.55 | 0.00 | 0.11% | 4.54 | 4.825 | 4.35 | 115,874 |
| Jul 05 2024 | 4.545 | 0.04 | 0.78% | 4.545 | 4.80 | 4.38 | 137,438 |
| Jul 03 2024 | 4.51 | 0.05 | 1.12% | 4.41 | 5.12 | 4.125 | 332,211 |
| Jul 02 2024 | 4.46 | -0.18 | -3.88% | 4.635 | 4.635 | 4.31 | 113,842 |
| Jul 01 2024 | 4.64 | -0.22 | -4.43% | 4.85 | 4.895 | 4.41 | 179,586 |
| Jun 28 2024 | 4.855 | -0.30 | -5.73% | 5.05 | 5.16 | 4.70 | 161,179 |
