NDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.86	28.89	28.77	28.89	28.89	-0.29%	4,838
Apr 27, 2026	28.93	28.97	28.89	28.97	28.97	-0.01%	4,983
Apr 24, 2026	28.91	28.97	28.91	28.97	28.97	0.87%	2,644
Apr 23, 2026	28.81	28.85	28.70	28.72	28.72	-0.29%	4,042
Apr 22, 2026	28.65	28.81	28.65	28.81	28.81	0.80%	3,162
Apr 21, 2026	28.70	28.70	28.58	28.58	28.58	-0.22%	1,848
Apr 20, 2026	28.56	28.64	28.56	28.64	28.64	-0.12%	756
Apr 17, 2026	28.71	28.71	28.66	28.68	28.68	0.65%	13,593
Apr 16, 2026	28.58	28.58	28.41	28.49	28.49	0.13%	8,798
Apr 15, 2026	28.30	28.46	28.29	28.46	28.46	0.64%	14,172
Apr 14, 2026	28.19	28.27	28.19	28.27	28.27	0.88%	6,227
Apr 13, 2026	27.86	28.03	27.86	28.03	28.03	0.59%	1,868
Apr 10, 2026	27.95	27.95	27.86	27.86	27.86	0.10%	1,895
Apr 9, 2026	27.77	27.84	27.70	27.84	27.84	0.52%	3,052
Apr 8, 2026	27.77	27.77	27.64	27.69	27.69	1.69%	4,703
Apr 7, 2026	27.11	27.23	27.03	27.23	27.23	-0.13%	13,057
Apr 6, 2026	27.25	27.27	27.20	27.27	27.27	0.37%	2,527
Apr 2, 2026	26.89	27.17	26.89	27.17	27.17	0.08%	419,185
Apr 1, 2026	27.12	27.20	27.09	27.14	27.14	0.73%	3,157
Mar 31, 2026	26.69	26.95	26.62	26.95	26.95	1.94%	3,852
Mar 30, 2026	26.61	26.61	26.33	26.43	26.43	-0.29%	10,525
Mar 27, 2026	26.60	26.67	26.49	26.51	26.51	-1.05%	7,613
Mar 26, 2026	27.08	27.08	26.79	26.79	26.79	-1.49%	10,224
Mar 25, 2026	27.20	27.24	27.15	27.20	27.20	0.50%	1,617
Mar 24, 2026	27.15	27.15	27.02	27.06	27.06	-0.44%	3,794
Mar 23, 2026	27.21	27.28	27.14	27.18	27.18	0.85%	14,144
Mar 20, 2026	27.08	27.12	26.89	26.95	26.95	-1.14%	6,524
Mar 19, 2026	27.16	27.32	27.14	27.26	27.26	-0.15%	7,475
Mar 18, 2026	27.61	27.61	27.30	27.30	27.30	-1.05%	6,479
Mar 17, 2026	27.57	27.62	27.51	27.59	27.59	0.51%	2,565
Mar 16, 2026	27.50	27.52	27.45	27.45	27.45	0.62%	7,344
Mar 13, 2026	27.45	27.45	27.28	27.28	27.28	-0.26%	1,052
Mar 12, 2026	27.54	27.54	27.35	27.35	27.35	-1.16%	18,499
Mar 11, 2026	27.74	27.74	27.62	27.67	27.67	0.18%	962
Mar 10, 2026	27.70	27.76	27.62	27.62	27.62	-0.11%	19,343
Mar 9, 2026	27.25	27.65	27.25	27.65	27.65	0.88%	5,589
Mar 6, 2026	27.56	27.56	27.41	27.41	27.41	-1.08%	1,136
Mar 5, 2026	27.70	27.78	27.51	27.71	27.71	-	11,793
Mar 4, 2026	27.60	27.77	27.60	27.71	27.71	0.75%	3,594
Mar 3, 2026	27.25	27.56	27.25	27.51	27.51	-0.45%	7,818
Mar 2, 2026	27.56	27.68	27.55	27.63	27.63	0.04%	11,312
Feb 27, 2026	27.59	27.62	27.56	27.62	27.62	-0.22%	1,056
Feb 26, 2026	27.64	27.68	27.64	27.68	27.68	-0.50%	5,569
Feb 25, 2026	27.82	27.85	27.79	27.82	27.82	0.80%	16,349
Feb 24, 2026	27.59	27.65	27.59	27.60	27.60	0.50%	6,008
Feb 23, 2026	27.61	27.61	27.43	27.46	27.46	-0.61%	3,695
Feb 20, 2026	27.42	27.66	27.42	27.63	27.63	0.51%	6,500
Feb 19, 2026	27.44	27.55	27.44	27.49	27.49	-0.22%	10,417
Feb 18, 2026	27.47	27.68	27.47	27.55	27.55	0.40%	6,118
Feb 17, 2026	27.31	27.51	27.29	27.44	27.44	-	19,060
Feb 13, 2026	27.41	27.56	27.41	27.44	27.44	-0.04%	3,215
Feb 12, 2026	27.78	27.78	27.45	27.45	27.45	-1.18%	1,029
Feb 11, 2026	27.73	27.80	27.67	27.78	27.78	0.22%	8,060
Feb 10, 2026	27.85	27.87	27.72	27.72	27.72	-0.22%	5,253
Feb 9, 2026	27.68	27.82	27.68	27.78	27.78	0.40%	3,786
Feb 6, 2026	27.51	27.67	27.45	27.67	27.67	1.05%	5,578
Feb 5, 2026	27.35	27.48	27.27	27.38	27.38	-0.59%	9,379
Feb 4, 2026	27.86	27.86	27.47	27.55	27.54	-0.77%	13,816
Feb 3, 2026	27.85	27.88	27.68	27.76	27.76	-0.75%	5,966
Feb 2, 2026	27.94	28.08	27.92	27.97	27.97	0.22%	11,169
Jan 30, 2026	28.01	28.03	27.85	27.91	27.91	-0.75%	5,696
Jan 29, 2026	28.15	28.15	27.79	28.12	28.12	-0.20%	7,782
Jan 28, 2026	28.19	28.19	28.12	28.18	28.18	0.13%	3,741
Jan 27, 2026	28.12	28.18	28.09	28.14	28.14	0.28%	10,068
Jan 26, 2026	28.00	28.08	28.00	28.06	28.06	0.34%	4,150
Jan 23, 2026	27.98	28.00	27.93	27.97	27.97	0.24%	8,266
Jan 22, 2026	27.91	27.92	27.88	27.90	27.90	0.37%	1,778
Jan 21, 2026	27.60	27.84	27.60	27.80	27.80	0.90%	8,791
Jan 20, 2026	27.65	27.72	27.55	27.55	27.55	-1.25%	11,394
Jan 16, 2026	27.93	27.94	27.86	27.90	27.90	0.01%	5,817
Jan 15, 2026	27.96	28.03	27.86	27.90	27.90	0.09%	3,654
Jan 14, 2026	27.90	27.90	27.74	27.87	27.87	-0.43%	10,219
Jan 13, 2026	28.08	28.08	27.92	27.99	27.99	0.04%	10,112
Jan 12, 2026	27.86	28.04	27.86	27.98	27.98	-0.11%	4,666
Jan 9, 2026	27.91	28.04	27.90	28.01	28.01	0.51%	5,927
Jan 8, 2026	27.79	27.87	27.79	27.87	27.87	-0.23%	5,913
Jan 7, 2026	27.98	27.99	27.90	27.93	27.93	0.02%	5,767
Jan 6, 2026	27.81	27.95	27.81	27.93	27.93	0.38%	13,992
Jan 5, 2026	27.79	27.87	27.76	27.82	27.82	0.46%	16,713
Jan 2, 2026	27.86	27.86	27.66	27.69	27.69	-0.16%	51,126
Dec 31, 2025	27.87	27.87	27.73	27.74	27.74	-0.31%	9,016
Dec 30, 2025	27.82	27.90	27.81	27.82	27.82	-0.16%	9,169
Dec 29, 2025	27.88	27.88	27.79	27.86	27.86	-0.22%	10,168
Dec 26, 2025	27.96	27.96	27.91	27.93	27.93	-0.02%	16,756
Dec 24, 2025	27.88	27.94	27.88	27.93	27.93	0.23%	6,603
Dec 23, 2025	27.84	27.90	27.77	27.87	27.87	0.17%	25,004
Dec 22, 2025	27.84	27.85	27.77	27.82	27.82	0.29%	38,588
Dec 19, 2025	27.65	27.75	27.65	27.74	27.74	0.58%	36,474
Dec 18, 2025	27.55	27.61	27.47	27.58	27.58	0.99%	72,233
Dec 17, 2025	27.65	27.65	27.31	27.31	27.31	-0.84%	46,796
Dec 16, 2025	27.44	27.62	27.44	27.54	27.54	-0.04%	44,022
Dec 15, 2025	27.70	27.70	27.50	27.55	27.55	-0.07%	38,533
Dec 12, 2025	27.78	27.79	27.53	27.57	27.57	-0.89%	53,739
Dec 11, 2025	27.83	27.85	27.68	27.82	27.82	-0.26%	38,834
Dec 10, 2025	27.78	27.91	27.70	27.89	27.89	0.45%	86,136
Dec 9, 2025	27.75	27.82	27.73	27.77	27.77	0.17%	36,834
Dec 8, 2025	27.76	27.83	27.67	27.72	27.72	-0.32%	43,544
Dec 5, 2025	27.78	27.87	27.75	27.81	27.81	0.30%	39,005
Dec 4, 2025	27.81	27.81	27.67	27.73	27.73	-0.16%	111,428
Dec 3, 2025	27.72	27.79	27.64	27.77	27.77	0.14%	96,975