Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ndivision Inc (OP: NDVN )

N/A UNCHANGED
Last Price Updated: 10:03 AM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 29, 2019 0.4500 0.5300 0.4500 0.5300 860 +0.02(+2.91%)
May 17, 2019 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
May 16, 2019 0.5150 0.5150 0.5150 0.5150 2,000 +0.05(+11.96%)
May 15, 2019 0.5400 0.5450 0.4600 0.4600 12,651 -0.02(-5.15%)
May 13, 2019 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 10, 2019 0.5050 0.5050 0.4850 0.4900 3,800 -0.03(-5.19%)
May 09, 2019 0.4900 0.5168 0.4900 0.5168 4,500 +0.01(+1.33%)
May 02, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 01, 2019 0.5200 0.5200 0.5100 0.5100 4,451 -0.01(-1.92%)
Apr 30, 2019 0.5200 0.5200 0.5200 0.5200 9,922 +0.00(+0.00%)
Apr 29, 2019 0.5000 0.5200 0.5000 0.5200 2,500 -0.02(-4.15%)
Apr 25, 2019 0.5425 0.5425 0.5425 0 -0.01(-1.36%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 16, 2019 0.5500 0.5500 0.5500 0 +0.03(+5.75%)
Apr 15, 2019 0.5201 0.5201 0.5201 0.5201 200 +0.00(+0.02%)
Apr 10, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 09, 2019 0.5200 0.5200 0.5200 10 +0.00(+0.00%)
Apr 05, 2019 0.5200 0.5200 0.5200 0 -0.08(-13.33%)
Apr 04, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Mar 29, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.30%)
Mar 28, 2019 0.6500 0.6500 0.6200 0.6205 6,000 -0.07(-10.07%)
Mar 27, 2019 0.6500 0.6966 0.6500 0.6900 39,400 +0.04(+6.15%)
Mar 26, 2019 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6500 0.6400 0.6500 2,000 +0.03(+4.84%)
Mar 22, 2019 0.6300 0.6400 0.5900 0.6200 20,200 +0.04(+6.90%)
Mar 21, 2019 0.5800 0.5800 0.5800 0.5800 12,915 +0.00(+0.00%)
Mar 20, 2019 0.6000 0.6500 0.5800 0.5800 13,300 +0.01(+1.75%)
Mar 19, 2019 0.5700 0.5700 0.5690 0.5700 6,660 +0.00(+0.00%)
Mar 18, 2019 0.5500 0.5745 0.5200 0.5700 26,795 +0.02(+3.64%)
Mar 15, 2019 0.4712 0.5500 0.4712 0.5500 144,800 +0.12(+27.91%)
Mar 14, 2019 0.4500 0.4500 0.4000 0.4300 193,828 -0.02(-4.44%)
Mar 13, 2019 0.4970 0.5000 0.3950 0.4500 202,696 +0.00(+0.00%)
Mar 12, 2019 0.5200 0.5500 0.4000 0.4500 332,050 -0.10(-18.18%)
Mar 11, 2019 0.6100 0.6100 0.5500 0.5500 18,000 -0.07(-11.29%)
Mar 01, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 26, 2019 0.6100 0.6100 0.6100 0 -0.09(-12.86%)
Feb 21, 2019 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 20, 2019 0.6000 0.6000 0.6000 0.6000 920 -0.10(-14.29%)
Feb 19, 2019 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Feb 15, 2019 0.7000 0.7000 0.6000 0.7000 33,500 +0.00(+0.00%)
Feb 14, 2019 0.7000 0.7000 0.7000 0.7000 950 +0.00(+0.00%)
Feb 13, 2019 0.7000 0.7000 0.7000 0.7000 35,000 +0.00(+0.00%)
Feb 12, 2019 0.7000 0.7000 0.7000 0.7000 3,600 +0.00(+0.00%)
Feb 11, 2019 0.7000 0.7000 0.7000 0.7000 21,500 +0.00(+0.00%)
Feb 08, 2019 0.6500 0.7000 0.6500 0.7000 6,800 +0.10(+16.67%)
Feb 05, 2019 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Feb 04, 2019 0.7000 0.7000 0.6600 0.7000 13,000 +0.05(+7.69%)
Feb 01, 2019 0.6400 0.6500 0.6400 0.6500 13,700 +0.05(+8.33%)
Jan 30, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 24, 2019 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Jan 14, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jan 07, 2019 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jan 04, 2019 0.5700 0.6100 0.5700 0.6100 1,700 +0.05(+8.93%)
Dec 31, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 26, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 21, 2018 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Dec 19, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 18, 2018 0.6000 0.6000 0.6000 80 +0.00(+0.00%)
Dec 13, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 12, 2018 0.6100 0.6100 0.6100 0.6100 4,000 -0.01(-1.61%)
Dec 11, 2018 0.6400 0.7400 0.6200 0.6200 14,292 -0.02(-3.13%)
Dec 10, 2018 0.6400 0.6400 0.6400 0.6400 1,600 +0.00(+0.00%)
Dec 07, 2018 0.6500 0.6700 0.6400 0.6400 28,000 +0.08(+14.29%)
Dec 04, 2018 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Nov 30, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Nov 27, 2018 0.6200 0.6200 0.6200 0 -0.03(-4.17%)
Nov 14, 2018 0.6470 0.6470 0.6470 0 +0.03(+4.35%)
Nov 07, 2018 0.6200 0.6200 0.6200 0 -0.09(-12.68%)
Nov 06, 2018 0.7100 0.7100 0.7100 0.7100 2,000 -0.01(-1.39%)
Oct 24, 2018 0.7200 0.7200 0.7200 0 +0.09(+14.29%)
Oct 22, 2018 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Oct 19, 2018 0.6800 0.6800 0.6500 0.6500 5,700 -0.10(-13.33%)
Oct 12, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 08, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Oct 05, 2018 0.7600 0.7600 0.7600 0.7600 1,500 +0.01(+1.33%)
Oct 04, 2018 0.7500 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Oct 02, 2018 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Oct 01, 2018 0.7200 0.7200 0.7200 0.7200 950 +0.03(+4.35%)
Sep 28, 2018 0.6900 0.6900 0.6900 50 +0.00(+0.00%)
Sep 26, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Sep 25, 2018 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Sep 11, 2018 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Aug 21, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Aug 20, 2018 0.7700 0.7700 0.7700 0.7700 1,000 -0.23(-23.00%)
Aug 15, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 08, 2018 1.000 1.000 1.000 0 +0.23(+29.87%)
Jul 27, 2018 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Jul 26, 2018 0.7800 0.7900 0.7800 0.7900 11,700 +0.01(+1.28%)
Jul 25, 2018 0.7800 0.7800 0.7800 0.7800 6,500 +0.00(+0.00%)
Jul 18, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 13, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 12, 2018 0.7800 0.7800 0.7800 0.7800 1,500 +0.00(+0.00%)
Jul 10, 2018 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Jul 09, 2018 0.7700 0.7700 0.7700 0.7700 4,000 +0.00(+0.00%)
Jun 28, 2018 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Jun 27, 2018 0.7800 0.7800 0.7800 0.7800 2,200 +0.01(+1.30%)
Jun 26, 2018 0.7800 0.7800 0.7700 0.7700 1,800 -0.01(-1.28%)
Jun 20, 2018 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Jun 19, 2018 0.7600 0.7600 0.7600 0.7600 1,500 -0.04(-5.00%)
Jun 15, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jun 04, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.