Register for streaming realtime charts, analysis tools, and prices.
NTDOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 13.39 | 0.02 | 0.13% | 13.30 | 13.50 | 13.25 | 573,123 |
| Sep 20 2024 | 13.372 | -0.11 | -0.80% | 13.53 | 13.53 | 13.33 | 856,963 |
| Sep 19 2024 | 13.48 | 0.20 | 1.51% | 13.55 | 13.66 | 13.41 | 516,044 |
| Sep 18 2024 | 13.28 | -0.05 | -0.38% | 13.30 | 13.49 | 13.21 | 431,552 |
| Sep 17 2024 | 13.33 | -0.14 | -1.04% | 13.51 | 13.55 | 13.31 | 346,839 |
| Sep 16 2024 | 13.47 | 0.11 | 0.82% | 13.44 | 13.68 | 13.38 | 300,217 |
| Sep 13 2024 | 13.36 | -0.13 | -0.96% | 13.48 | 13.50 | 13.35 | 248,888 |
| Sep 12 2024 | 13.49 | 0.06 | 0.45% | 13.42 | 13.50 | 13.3225 | 214,748 |
| Sep 11 2024 | 13.43 | -0.02 | -0.15% | 13.28 | 13.45 | 13.20 | 353,712 |
| Sep 10 2024 | 13.45 | -0.07 | -0.52% | 13.30 | 13.47 | 13.30 | 421,680 |
| Sep 09 2024 | 13.52 | 0.22 | 1.65% | 13.30 | 13.58 | 13.30 | 501,570 |
| Sep 06 2024 | 13.30 | -0.18 | -1.34% | 13.50 | 13.55 | 13.28 | 403,732 |
| Sep 05 2024 | 13.48 | 0.12 | 0.90% | 13.45 | 13.52 | 13.43 | 582,551 |
| Sep 04 2024 | 13.36 | 0.06 | 0.45% | 13.10 | 13.36 | 13.10 | 495,428 |
| Sep 03 2024 | 13.30 | -0.30 | -2.21% | 13.66 | 13.74 | 13.25 | 517,412 |
| Aug 30 2024 | 13.60 | 0.07 | 0.52% | 13.55 | 13.71 | 13.52 | 310,446 |
| Aug 29 2024 | 13.53 | -0.11 | -0.81% | 13.58 | 13.73 | 13.50 | 330,420 |
| Aug 28 2024 | 13.64 | -0.27 | -1.94% | 13.87 | 13.87 | 13.61 | 284,626 |
| Aug 27 2024 | 13.91 | -0.09 | -0.64% | 13.95 | 14.00 | 13.76 | 240,030 |
| Aug 26 2024 | 14.00 | -0.22 | -1.55% | 13.95 | 14.22 | 13.95 | 264,759 |
| Aug 23 2024 | 14.22 | 0.21 | 1.50% | 13.94 | 14.22 | 13.94 | 387,895 |
| Aug 22 2024 | 14.01 | -0.21 | -1.48% | 14.07 | 14.25 | 14.00 | 359,696 |
| Aug 21 2024 | 14.22 | 0.37 | 2.67% | 13.95 | 14.22 | 13.89 | 601,962 |
| Aug 20 2024 | 13.85 | 0.08 | 0.58% | 13.88 | 13.88 | 13.70 | 230,446 |
| Aug 19 2024 | 13.77 | 0.19 | 1.40% | 13.63 | 13.88 | 13.59 | 328,478 |
| Aug 16 2024 | 13.58 | 0.15 | 1.12% | 13.45 | 13.68 | 13.45 | 417,548 |
| Aug 15 2024 | 13.43 | 0.05 | 0.37% | 13.38 | 13.43 | 13.23 | 394,597 |
| Aug 14 2024 | 13.38 | 0.18 | 1.33% | 13.40 | 13.46 | 13.30 | 1,037,349 |
| Aug 13 2024 | 13.205 | -0.05 | -0.34% | 13.07 | 13.30 | 13.05 | 573,015 |
| Aug 12 2024 | 13.25 | 0.02 | 0.15% | 13.12 | 13.36 | 13.12 | 602,499 |
| Aug 09 2024 | 13.23 | 0.24 | 1.85% | 13.05 | 13.40 | 13.05 | 929,154 |
| Aug 08 2024 | 12.99 | 0.09 | 0.70% | 12.67 | 13.01 | 12.40 | 815,991 |
| Aug 07 2024 | 12.90 | 0.31 | 2.46% | 12.92 | 13.28 | 12.81 | 796,986 |
| Aug 06 2024 | 12.59 | 0.71 | 5.98% | 12.83 | 12.92 | 12.25 | 2,223,742 |
| Aug 05 2024 | 11.88 | -0.01 | -0.08% | 11.36 | 11.97 | 11.30 | 5,740,258 |
| Aug 02 2024 | 11.89 | -1.32 | -9.99% | 12.38 | 13.00 | 11.85 | 2,603,368 |
| Aug 01 2024 | 13.21 | -0.51 | -3.72% | 13.44 | 13.50 | 13.07 | 964,517 |
| Jul 31 2024 | 13.72 | 0.20 | 1.48% | 13.76 | 13.82 | 13.59 | 1,221,761 |
| Jul 30 2024 | 13.52 | 0.05 | 0.37% | 13.53 | 13.55 | 13.40 | 471,185 |
| Jul 29 2024 | 13.47 | -0.07 | -0.52% | 13.48 | 13.72 | 13.40 | 404,614 |
| Jul 26 2024 | 13.54 | 0.20 | 1.50% | 13.38 | 13.55 | 13.38 | 485,733 |
| Jul 25 2024 | 13.34 | -0.13 | -0.97% | 13.47 | 13.53 | 13.32 | 728,222 |
| Jul 24 2024 | 13.47 | -0.05 | -0.36% | 13.56 | 13.75 | 13.46 | 462,562 |
| Jul 23 2024 | 13.5186 | -0.09 | -0.67% | 13.48 | 13.61 | 13.46 | 386,078 |
| Jul 22 2024 | 13.6099 | 0.17 | 1.26% | 13.55 | 13.64 | 13.54 | 1,087,843 |
| Jul 19 2024 | 13.44 | -0.19 | -1.39% | 13.615 | 13.70 | 13.04 | 1,035,870 |
| Jul 18 2024 | 13.63 | -0.13 | -0.94% | 13.65 | 13.76 | 13.58 | 1,640,538 |
| Jul 17 2024 | 13.76 | -0.13 | -0.94% | 13.78 | 13.83 | 13.7225 | 836,177 |
| Jul 16 2024 | 13.89 | -0.13 | -0.93% | 13.83 | 13.93 | 13.75 | 563,463 |
| Jul 15 2024 | 14.02 | -0.12 | -0.85% | 14.15 | 14.15 | 14.00 | 335,991 |
| Jul 12 2024 | 14.14 | 0.04 | 0.28% | 13.97 | 14.14 | 13.97 | 392,935 |
| Jul 11 2024 | 14.10 | 0.10 | 0.71% | 14.14 | 14.30 | 13.90 | 406,147 |
| Jul 10 2024 | 14.00 | 0.24 | 1.74% | 13.81 | 14.00 | 13.81 | 930,749 |
| Jul 09 2024 | 13.76 | 0.13 | 0.95% | 13.75 | 13.95 | 13.75 | 276,420 |
| Jul 08 2024 | 13.63 | -0.15 | -1.09% | 13.67 | 13.75 | 13.60 | 281,435 |
| Jul 05 2024 | 13.78 | 0.08 | 0.58% | 13.82 | 13.90 | 13.66 | 318,712 |
| Jul 03 2024 | 13.70 | -0.09 | -0.65% | 13.63 | 13.77 | 13.63 | 1,159,715 |
| Jul 02 2024 | 13.79 | 0.31 | 2.30% | 13.80 | 13.82 | 13.62 | 1,502,345 |
| Jul 01 2024 | 13.48 | 0.18 | 1.35% | 13.60 | 13.70 | 13.43 | 287,592 |
| Jun 28 2024 | 13.30 | -0.08 | -0.60% | 13.32 | 13.38 | 13.20 | 494,772 |
| Jun 27 2024 | 13.38 | -0.01 | -0.07% | 13.35 | 13.40 | 13.33 | 283,623 |
| Jun 26 2024 | 13.39 | -0.08 | -0.59% | 13.53 | 13.55 | 13.36 | 296,428 |
