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

Ndivision Inc (OP: NDVN )

0.0104 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 28, 2021 0.8500 0.8700 0.8100 0.8250 159,903 -0.01(-0.61%)
May 27, 2021 0.8500 0.8500 0.7591 0.8301 78,436 +0.07(+9.37%)
May 26, 2021 0.6800 0.8499 0.6800 0.7590 174,747 +0.09(+13.28%)
May 25, 2021 0.6800 0.7000 0.6600 0.6700 15,989 +0.00(+0.00%)
May 24, 2021 0.6600 0.6950 0.6600 0.6700 5,858 +0.02(+3.06%)
May 21, 2021 0.7100 0.7200 0.6501 0.6501 9,896 -0.02(-2.97%)
May 20, 2021 0.6400 0.6999 0.6400 0.6700 8,956 +0.03(+4.69%)
May 19, 2021 0.6100 0.6600 0.5610 0.6400 12,936 -0.02(-3.03%)
May 18, 2021 0.7000 0.7300 0.6600 0.6600 20,778 -0.05(-7.69%)
May 17, 2021 0.5610 0.7743 0.5610 0.7150 20,509 +0.03(+3.62%)
May 14, 2021 0.7595 0.7789 0.6500 0.6900 27,482 -0.05(-6.69%)
May 13, 2021 0.7025 0.7770 0.6800 0.7395 31,789 -0.00(-0.07%)
May 12, 2021 0.7200 0.8299 0.6850 0.7400 58,494 +0.02(+2.78%)
May 11, 2021 0.6950 0.7899 0.6800 0.7200 9,911 -0.02(-2.69%)
May 10, 2021 0.7899 0.7899 0.6800 0.7399 65,957 +0.00(+0.67%)
May 07, 2021 0.7000 0.8010 0.7000 0.7350 41,338 -0.05(-5.83%)
May 06, 2021 0.8298 0.8298 0.7115 0.7805 39,224 -0.02(-2.44%)
May 05, 2021 0.8700 0.8700 0.7825 0.8000 105,409 +0.01(+0.63%)
May 04, 2021 1.190 1.190 0.6000 0.7950 174,472 -0.21(-21.29%)
May 03, 2021 1.240 1.240 0.9776 1.010 96,164 -0.18(-15.13%)
Apr 30, 2021 1.230 1.340 1.150 1.190 30,100 -0.02(-1.65%)
Apr 29, 2021 1.240 1.400 1.142 1.210 114,061 -0.02(-1.63%)
Apr 28, 2021 1.200 1.235 1.190 1.230 52,189 +0.05(+4.24%)
Apr 27, 2021 1.090 1.230 1.090 1.180 51,056 +0.05(+4.42%)
Apr 26, 2021 1.050 1.500 1.000 1.130 112,022 +0.09(+8.65%)
Apr 23, 2021 1.120 1.130 0.9502 1.040 108,800 -0.02(-1.89%)
Apr 22, 2021 1.060 1.250 1.020 1.060 26,655 +0.00(+0.00%)
Apr 21, 2021 1.060 1.072 0.9610 1.060 22,867 +0.01(+0.95%)
Apr 20, 2021 1.000 1.090 1.000 1.050 48,235 +0.02(+1.94%)
Apr 19, 2021 0.8800 1.040 0.8800 1.030 51,080 +0.12(+13.19%)
Apr 16, 2021 0.8800 0.9800 0.8400 0.9100 48,000 +0.08(+8.98%)
Apr 15, 2021 0.9000 0.9000 0.8300 0.8350 28,767 -0.02(-1.76%)
Apr 14, 2021 0.9250 0.9400 0.8400 0.8500 48,965 -0.08(-8.11%)
Apr 13, 2021 0.9000 0.9640 0.8915 0.9250 69,427 +0.03(+2.78%)
Apr 12, 2021 0.8501 0.9350 0.8501 0.9000 24,719 +0.02(+2.27%)
Apr 09, 2021 0.9750 0.9750 0.8650 0.8800 54,900 -0.04(-4.35%)
Apr 08, 2021 0.8300 0.9500 0.8000 0.9200 64,962 +0.05(+5.69%)
Apr 07, 2021 0.8800 0.9100 0.8450 0.8705 14,084 +0.03(+3.63%)
Apr 06, 2021 0.8300 0.9000 0.8300 0.8400 24,677 -0.03(-2.89%)
Apr 05, 2021 0.8971 0.9200 0.7500 0.8650 40,342 +0.04(+4.22%)
Apr 01, 2021 0.8100 0.9200 0.8100 0.8300 21,500 -0.02(-1.78%)
Mar 31, 2021 0.9500 0.9500 0.8000 0.8450 23,277 -0.04(-3.98%)
Mar 30, 2021 0.9592 0.9592 0.8500 0.8800 29,926 +0.03(+3.53%)
Mar 29, 2021 0.8600 0.8800 0.8400 0.8500 23,141 +0.02(+2.41%)
Mar 26, 2021 0.9000 0.9000 0.8300 0.8300 22,800 -0.04(-4.60%)
Mar 25, 2021 0.7550 0.9000 0.7550 0.8700 41,663 +0.02(+2.05%)
Mar 24, 2021 0.8850 0.9100 0.7900 0.8525 14,178 +0.00(+0.31%)
Mar 23, 2021 0.8800 0.9000 0.8000 0.8499 19,983 -0.01(-1.17%)
Mar 22, 2021 0.8500 0.9000 0.7901 0.8600 27,213 +0.08(+10.26%)
Mar 19, 2021 0.8999 0.8999 0.7800 0.7800 23,300 -0.06(-7.14%)
Mar 18, 2021 0.8975 1.015 0.7750 0.8400 73,699 +0.03(+3.70%)
Mar 17, 2021 0.8200 0.8550 0.6507 0.8100 94,805 +0.03(+3.85%)
Mar 16, 2021 0.7150 0.8450 0.7000 0.7800 93,726 +0.05(+6.85%)
Mar 15, 2021 0.7300 0.7500 0.6900 0.7300 7,653 +0.00(+0.00%)
Mar 12, 2021 0.7300 0.7300 0.7300 0.7300 2,000 +0.00(+0.00%)
Mar 10, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 08, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 04, 2021 0.7300 0.7300 0.7300 0 -0.07(-8.75%)
Mar 03, 2021 0.8000 0.8000 0.8000 0.8000 555 +0.10(+14.29%)
Mar 02, 2021 0.6001 0.7000 0.6001 0.7000 2,400 +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.