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 (%)
Jul 30, 2021 0.5200 0.5800 0.5200 0.5698 19,136 +0.01(+2.67%)
Jul 29, 2021 0.5425 0.5648 0.4600 0.5550 41,520 +0.04(+6.73%)
Jul 28, 2021 0.5650 0.5650 0.5200 0.5200 24,314 -0.04(-7.95%)
Jul 27, 2021 0.5200 0.5900 0.5200 0.5649 4,920 +0.04(+8.63%)
Jul 26, 2021 0.5451 0.5600 0.5000 0.5200 15,135 +0.03(+6.10%)
Jul 23, 2021 0.5700 0.5700 0.4901 0.4901 24,553 -0.08(-14.02%)
Jul 22, 2021 0.5500 0.6100 0.5500 0.5700 29,467 +0.03(+5.56%)
Jul 21, 2021 0.4831 0.6000 0.4600 0.5400 45,218 +0.02(+2.88%)
Jul 20, 2021 0.4811 0.5249 0.4811 0.5249 39,921 -0.00(-0.02%)
Jul 19, 2021 0.5611 0.6199 0.4900 0.5250 29,325 -0.08(-13.93%)
Jul 16, 2021 0.5500 0.6199 0.5500 0.6100 13,378 -0.01(-1.61%)
Jul 15, 2021 0.6185 0.6200 0.5100 0.6200 24,988 -0.00(-0.31%)
Jul 14, 2021 0.6200 0.6588 0.5000 0.6219 31,891 +0.00(+0.31%)
Jul 13, 2021 0.6000 0.6569 0.6000 0.6200 7,868 +0.02(+3.33%)
Jul 12, 2021 0.6320 0.6629 0.4801 0.6000 67,987 -0.06(-9.50%)
Jul 09, 2021 0.6000 0.6700 0.6000 0.6630 18,913 +0.06(+10.50%)
Jul 08, 2021 0.6000 0.6350 0.6000 0.6000 28,424 +0.00(+0.00%)
Jul 07, 2021 0.6601 0.6800 0.5500 0.6000 72,326 -0.09(-12.59%)
Jul 06, 2021 0.6700 0.7051 0.6700 0.6864 10,526 +0.02(+2.45%)
Jul 02, 2021 0.7240 0.7240 0.6700 0.6700 35,131 -0.04(-5.63%)
Jul 01, 2021 0.7224 0.7249 0.7000 0.7100 8,450 +0.01(+1.39%)
Jun 30, 2021 0.7600 0.7600 0.7003 0.7003 37,232 -0.06(-7.87%)
Jun 29, 2021 0.7800 0.8100 0.7250 0.7601 17,577 -0.02(-2.55%)
Jun 28, 2021 0.7751 0.8520 0.7601 0.7800 39,704 +0.01(+0.65%)
Jun 25, 2021 0.7500 0.9000 0.7500 0.7750 52,885 +0.03(+4.10%)
Jun 24, 2021 0.7004 0.7600 0.7004 0.7445 61,240 +0.02(+3.40%)
Jun 23, 2021 0.7300 0.7300 0.7003 0.7200 55,633 -0.01(-1.37%)
Jun 22, 2021 0.7800 0.7800 0.7002 0.7300 54,284 -0.05(-6.41%)
Jun 21, 2021 0.8350 0.8405 0.7550 0.7800 30,876 -0.06(-7.20%)
Jun 18, 2021 0.8130 0.8759 0.8011 0.8405 16,466 +0.04(+4.92%)
Jun 17, 2021 0.9000 0.9000 0.7800 0.8011 69,037 -0.12(-12.92%)
Jun 16, 2021 0.9400 0.9801 0.9150 0.9200 19,118 -0.03(-3.16%)
Jun 15, 2021 1.005 1.050 0.8800 0.9500 37,982 -0.06(-5.94%)
Jun 14, 2021 1.150 1.170 1.000 1.010 28,405 +0.01(+1.00%)
Jun 11, 2021 0.9200 1.000 0.9200 1.000 85,007 +0.05(+5.43%)
Jun 10, 2021 0.9844 0.9845 0.8000 0.9485 147,469 -0.04(-3.66%)
Jun 09, 2021 1.010 1.050 0.8000 0.9845 128,837 -0.08(-7.12%)
Jun 08, 2021 1.160 1.170 1.000 1.060 248,170 -0.04(-3.94%)
Jun 07, 2021 1.104 1.190 1.050 1.103 132,080 +0.03(+3.13%)
Jun 04, 2021 1.100 1.390 1.000 1.070 118,901 +0.02(+1.90%)
Jun 03, 2021 1.050 1.470 0.9500 1.050 365,103 +0.11(+12.30%)
Jun 02, 2021 1.070 1.500 0.8110 0.9350 269,765 +0.05(+5.06%)
Jun 01, 2021 0.9389 0.9389 0.8100 0.8900 105,772 +0.07(+7.88%)
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%)
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.