Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2021 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Feb 26, 2021 0.6001 0.7000 0.6001 0.7000 1,100 +0.00(+0.00%)
Feb 25, 2021 0.7000 0.7500 0.6000 0.7000 22,120 -0.04(-5.41%)
Feb 24, 2021 0.6800 0.7400 0.6800 0.7400 15,900 +0.04(+5.71%)
Feb 23, 2021 0.7000 0.7000 0.7000 0.7000 525 +0.01(+1.82%)
Feb 22, 2021 0.7000 0.7000 0.6875 0.6875 9,950 -0.04(-5.82%)
Feb 19, 2021 0.7000 0.7500 0.6700 0.7300 91,200 +0.08(+12.31%)
Feb 18, 2021 0.5500 0.7000 0.5500 0.6500 18,927 +0.05(+8.33%)
Feb 17, 2021 0.6000 0.6000 0.6000 0.6000 601 +0.01(+1.69%)
Feb 16, 2021 0.5900 0.5900 0.5900 0.5900 100 -0.01(-1.67%)
Feb 12, 2021 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Feb 11, 2021 0.6000 0.6000 0.6000 77 +0.00(+0.00%)
Feb 09, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 02, 2021 0.6000 0.6000 0.6000 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.