Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDEKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 39.56 | 0.39 | 1.00% | 39.75 | 40.22 | 39.46 | 15,882 |
| May 17 2024 | 39.17 | -0.20 | -0.50% | 38.87 | 39.28 | 38.855 | 10,892 |
| May 16 2024 | 39.365 | -0.74 | -1.83% | 39.1655 | 39.60 | 38.81 | 5,694 |
| May 15 2024 | 40.10 | 0.90 | 2.30% | 39.71 | 40.92 | 39.70 | 25,897 |
| May 14 2024 | 39.20 | -0.30 | -0.76% | 39.2915 | 39.61 | 38.18 | 17,076 |
| May 13 2024 | 39.50 | -0.27 | -0.68% | 39.8935 | 39.8935 | 38.8872 | 519,298 |
| May 10 2024 | 39.77 | -1.04 | -2.55% | 38.85 | 40.25 | 38.85 | 220,124 |
| May 09 2024 | 40.81 | -0.21 | -0.51% | 40.495 | 40.88 | 40.495 | 8,512 |
| May 08 2024 | 41.02 | -0.26 | -0.63% | 40.944 | 41.10 | 40.92 | 13,299 |
| May 07 2024 | 41.28 | -0.80 | -1.90% | 41.28 | 41.49 | 41.24 | 17,591 |
| May 06 2024 | 42.08 | 0.25 | 0.60% | 40.92 | 42.40 | 40.92 | 10,611 |
| May 03 2024 | 41.83 | 0.55 | 1.33% | 41.865 | 41.96 | 41.54 | 19,306 |
| May 02 2024 | 41.28 | 0.58 | 1.43% | 41.31 | 41.368 | 41.05 | 17,553 |
| May 01 2024 | 40.70 | -0.55 | -1.33% | 41.1255 | 41.4581 | 40.57 | 5,727 |
| Apr 30 2024 | 41.25 | -3.15 | -7.09% | 42.80 | 42.80 | 41.15 | 7,033 |
| Apr 29 2024 | 44.40 | 0.89 | 2.05% | 45.3445 | 45.3445 | 43.80 | 11,661 |
| Apr 26 2024 | 43.51 | -1.19 | -2.66% | 44.55 | 44.55 | 43.51 | 6,211 |
| Apr 25 2024 | 44.70 | -0.73 | -1.61% | 44.26 | 45.10 | 44.22 | 16,573 |
| Apr 24 2024 | 45.43 | 0.29 | 0.64% | 44.35 | 46.90 | 44.35 | 8,471 |
| Apr 23 2024 | 45.14 | 0.09 | 0.20% | 43.37 | 45.85 | 43.37 | 7,015 |
| Apr 22 2024 | 45.05 | 0.57 | 1.29% | 45.31 | 45.87 | 44.75 | 22,111 |
| Apr 19 2024 | 44.476 | -0.71 | -1.56% | 44.52 | 45.20 | 44.00 | 8,843 |
| Apr 18 2024 | 45.1825 | -0.35 | -0.76% | 45.32 | 45.98 | 45.05 | 7,120 |
| Apr 17 2024 | 45.53 | -0.70 | -1.51% | 47.00 | 47.00 | 45.34 | 4,261 |
| Apr 16 2024 | 46.23 | -0.30 | -0.64% | 46.09 | 46.34 | 46.09 | 10,072 |
| Apr 15 2024 | 46.53 | -0.57 | -1.21% | 45.67 | 47.67 | 45.67 | 7,540 |
| Apr 12 2024 | 47.10 | -0.36 | -0.76% | 48.06 | 48.06 | 46.20 | 36,814 |
| Apr 11 2024 | 47.46 | 0.68 | 1.45% | 47.77 | 48.28 | 46.94 | 21,774 |
| Apr 10 2024 | 46.78 | -0.55 | -1.16% | 46.91 | 48.28 | 46.35 | 7,764 |
| Apr 09 2024 | 47.33 | 0.61 | 1.31% | 47.18 | 47.33 | 46.94 | 4,649 |
| Apr 08 2024 | 46.72 | 0.83 | 1.81% | 45.77 | 46.88 | 45.77 | 5,033 |
| Apr 05 2024 | 45.89 | 0.59 | 1.30% | 45.844 | 46.04 | 45.78 | 7,663 |
| Apr 04 2024 | 45.30 | -0.59 | -1.29% | 45.995 | 46.08 | 45.22 | 3,766 |
| Apr 03 2024 | 45.89 | 0.33 | 0.72% | 45.63 | 46.04 | 45.63 | 5,036 |
| Apr 02 2024 | 45.56 | 0.60 | 1.33% | 45.49 | 45.59 | 45.36 | 7,969 |
| Apr 01 2024 | 44.96 | -0.67 | -1.47% | 44.59 | 45.52 | 44.59 | 5,313 |
| Mar 28 2024 | 45.63 | -1.25 | -2.66% | 45.80 | 45.80 | 45.42 | 3,421 |
| 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 |
