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 )

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 31, 2022 0.0647 0.0648 0.0544 0.0544 48,765 -0.01(-9.33%)
May 27, 2022 0.0550 0.0600 0.0443 0.0600 262,254 +0.00(+9.09%)
May 23, 2022 0.0550 0 +0.00(+6.18%)
May 18, 2022 0.0518 0 -0.00(-3.18%)
May 17, 2022 0.0535 0.0535 0.0535 0.0535 2,000 -0.01(-10.39%)
May 16, 2022 0.0520 0.0819 0.0520 0.0597 4,270 +0.00(+0.00%)
May 13, 2022 0.0819 0.0819 0.0597 0.0597 1,332 +0.01(+14.81%)
May 12, 2022 0.0520 0.0520 0.0520 0.0520 1,040 -0.01(-11.86%)
May 10, 2022 0.0590 0 -0.02(-27.96%)
May 09, 2022 0.0819 0.0819 0.0819 0.0819 8,100 +0.00(+5.00%)
May 05, 2022 0.0780 0 +0.02(+39.29%)
May 04, 2022 0.0770 0.0770 0.0560 0.0560 51,350 -0.02(-27.74%)
May 03, 2022 0.1650 0.1650 0.0552 0.0775 2,110 +0.01(+10.71%)
May 02, 2022 0.0550 0.0700 0.0550 0.0700 60,800 +0.02(+28.68%)
Apr 29, 2022 0.0548 0.0652 0.0544 0.0544 26,000 -0.01(-9.18%)
Apr 28, 2022 0.0652 0.0652 0.0599 0.0599 500 -0.01(-7.85%)
Apr 27, 2022 0.0650 0.0650 0.0597 0.0650 20,600 +0.01(+18.18%)
Apr 26, 2022 0.0600 0.0620 0.0550 0.0550 11,293 +0.00(+0.00%)
Apr 25, 2022 0.0586 0.0586 0.0550 0.0550 10,100 -0.01(-11.29%)
Apr 22, 2022 0.0617 0.0620 0.0617 0.0620 20,010 +0.00(+6.90%)
Apr 21, 2022 0.0780 0.1000 0.0550 0.0580 411,126 -0.02(-25.64%)
Apr 20, 2022 0.0967 0.1200 0.0750 0.0780 262,817 -0.04(-35.00%)
Apr 19, 2022 0.1100 0.1380 0.0905 0.1200 26,746 -0.01(-11.05%)
Apr 12, 2022 0.1349 22 -0.00(-2.88%)
Apr 11, 2022 0.1245 0.1390 0.1100 0.1389 6,069 -0.00(-0.07%)
Apr 08, 2022 0.1100 0.1399 0.1100 0.1390 10,307 +0.02(+16.90%)
Apr 07, 2022 0.1050 0.1189 0.1050 0.1189 53,981 -0.01(-8.40%)
Apr 06, 2022 0.1050 0.1298 0.1050 0.1298 500 +0.00(+0.31%)
Apr 05, 2022 0.1298 0.1298 0.1294 0.1294 641 -0.00(-0.31%)
Apr 04, 2022 0.1298 0.1298 0.1298 0.1298 635 -0.00(-0.08%)
Mar 31, 2022 0.1299 0 +0.01(+11.22%)
Mar 30, 2022 0.1170 0.1170 0.1168 0.1168 3,450 -0.01(-9.46%)
Mar 29, 2022 0.1170 0.1290 0.1170 0.1290 3,937 +0.00(+0.00%)
Mar 28, 2022 0.1200 0.1399 0.1050 0.1290 18,250 -0.01(-7.86%)
Mar 25, 2022 0.1447 0.1447 0.0700 0.1400 58,095 -0.00(-3.31%)
Mar 24, 2022 0.1250 0.1448 0.1250 0.1448 990 +0.00(+0.07%)
Mar 23, 2022 0.1250 0.1448 0.1250 0.1447 1,352 -0.02(-9.56%)
Mar 22, 2022 0.1500 0.1600 0.1250 0.1600 1,400 +0.00(+0.00%)
Mar 21, 2022 0.1350 0.1600 0.1350 0.1600 1,324 +0.00(+0.00%)
Mar 18, 2022 0.1600 0.1600 0.1200 0.1600 1,400 +0.00(+0.00%)
Mar 17, 2022 0.1200 0.1600 0.1200 0.1600 19,106 +0.00(+0.00%)
Mar 15, 2022 0.1600 14 +0.00(+0.00%)
Mar 14, 2022 0.1100 0.1600 0.1100 0.1600 2,675 +0.00(+0.00%)
Mar 08, 2022 0.1600 0 +0.00(+0.00%)
Mar 07, 2022 0.1333 0.1600 0.1210 0.1600 23,149 +0.00(+0.00%)
Mar 04, 2022 0.1333 0.1600 0.1300 0.1600 36,792 -0.01(-4.42%)
Mar 03, 2022 0.1563 0.1675 0.1366 0.1674 3,830 -0.00(-0.06%)
Mar 02, 2022 0.1340 0.1698 0.1330 0.1675 112,640 -0.00(-1.41%)
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.