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 (%)
Apr 30, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 29, 2020 0.4500 0.4600 0.4500 0.4500 8,938 -0.05(-10.00%)
Apr 27, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 21, 2020 0.5000 0.5000 0.5000 0 +0.11(+28.11%)
Apr 17, 2020 0.3903 0.3903 0.3903 0 +0.01(+2.74%)
Apr 15, 2020 0.3799 0.3799 0.3799 0 +0.02(+5.53%)
Apr 14, 2020 0.3600 0.3601 0.3600 0.3600 8,700 +0.02(+5.85%)
Apr 08, 2020 0.3401 0.3401 0.3401 0 -0.02(-6.82%)
Apr 07, 2020 0.3650 0.3650 0.3650 4 +0.00(+0.00%)
Apr 03, 2020 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Apr 02, 2020 0.3400 0.3650 0.3400 0.3600 24,200 +0.05(+16.13%)
Apr 01, 2020 0.3100 0.3100 0.3100 12 +0.00(+0.00%)
Mar 31, 2020 0.3100 0.3400 0.3100 0.3100 13,412 +0.00(+0.00%)
Mar 30, 2020 0.2400 0.3100 0.2400 0.3100 4,100 +0.01(+3.33%)
Mar 26, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Mar 24, 2020 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Mar 23, 2020 0.2050 0.2050 0.2050 0.2050 3,900 +0.00(+0.00%)
Mar 18, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 12, 2020 0.2050 0.2050 0.2050 0 -0.07(-24.07%)
Mar 11, 2020 0.2591 0.3399 0.2501 0.2700 21,550 -0.06(-18.18%)
Mar 10, 2020 0.3300 0.3300 0.3300 0.3300 10,000 +0.04(+13.60%)
Mar 06, 2020 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 02, 2020 0.3000 0.3000 0.3000 0 +0.01(+4.82%)
Feb 27, 2020 0.2862 0.2862 0.2862 0 +0.00(+0.00%)
Feb 25, 2020 0.2862 0.2862 0.2862 0 +0.02(+8.00%)
Feb 24, 2020 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Feb 21, 2020 0.2818 0.2818 0.2700 0.2700 5,600 +0.00(+0.00%)
Feb 20, 2020 0.3200 0.3300 0.2500 0.2700 125,600 -0.11(-28.95%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2020 0.3500 0.3800 0.3500 0.3800 15,000 +0.02(+5.61%)
Feb 07, 2020 0.3598 0.3598 0.3598 0 -0.02(-5.32%)
Jan 28, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jan 02, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 18, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.14%)
Dec 11, 2019 0.3699 0.3699 0.3699 0 +0.02(+5.69%)
Dec 10, 2019 0.3619 0.3619 0.3500 0.3500 8,500 -0.07(-16.73%)
Nov 26, 2019 0.4203 0.4203 0.4203 0 -0.03(-6.60%)
Nov 22, 2019 0.4500 0.4500 0.4500 0 +0.06(+15.86%)
Nov 15, 2019 0.3884 0.3884 0.3884 0 +0.00(+0.00%)
Oct 29, 2019 0.3884 0.3884 0.3884 0 +0.03(+7.59%)
Oct 22, 2019 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Oct 14, 2019 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Oct 11, 2019 0.3610 0.3610 0.3610 0.3610 2,000 -0.03(-7.05%)
Oct 03, 2019 0.3884 0.3884 0.3884 0 -0.12(-23.84%)
Sep 27, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 20, 2019 0.5100 0.5100 0.5100 0 +0.16(+46.13%)
Sep 19, 2019 0.2800 0.3490 0.2800 0.3490 10,000 +0.08(+29.26%)
Sep 16, 2019 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Sep 10, 2019 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Sep 05, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.28%)
Sep 04, 2019 0.3010 0.3010 0.3010 0.3010 200 -0.09(-22.82%)
Aug 21, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 16, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 15, 2019 0.3900 0.3900 0.3840 0.3900 4,200 +0.00(+0.00%)
Aug 13, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 09, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.60%)
Aug 08, 2019 0.3100 0.3801 0.2813 0.3801 25,975 -0.02(-4.98%)
Aug 01, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jul 31, 2019 0.3900 0.3900 0.3900 0.3900 2,500 -0.05(-12.16%)
Jul 30, 2019 0.4440 0.4440 0.4440 0.4440 600 +0.05(+13.53%)
Jul 29, 2019 0.3910 0.3911 0.3910 0.3911 5,805 -0.06(-13.09%)
Jul 23, 2019 0.4500 0.4500 0.4500 0 -0.07(-12.62%)
Jul 22, 2019 0.5150 0.5150 0.5150 0.5150 1,000 +0.02(+3.00%)
Jul 19, 2019 0.3910 0.5000 0.3900 0.5000 7,100 -0.02(-3.85%)
Jul 10, 2019 0.5200 0.5200 0.5200 0 -0.02(-2.80%)
Jul 08, 2019 0.5350 0.5350 0.5350 0 +0.09(+18.89%)
Jun 28, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 24, 2019 0.4600 0.4600 0.4600 0 -0.09(-16.06%)
Jun 10, 2019 0.5480 0.5480 0.5480 0 +0.00(+0.00%)
Jun 06, 2019 0.5480 0.5480 0.5480 0 +0.08(+17.85%)
Jun 05, 2019 0.4500 0.4650 0.4500 0.4650 7,025 -0.07(-12.26%)
May 30, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 29, 2019 0.4500 0.5300 0.4500 0.5300 860 +0.02(+2.91%)
May 17, 2019 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
May 16, 2019 0.5150 0.5150 0.5150 0.5150 2,000 +0.05(+11.96%)
May 15, 2019 0.5400 0.5450 0.4600 0.4600 12,651 -0.02(-5.15%)
May 13, 2019 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 10, 2019 0.5050 0.5050 0.4850 0.4900 3,800 -0.03(-5.19%)
May 09, 2019 0.4900 0.5168 0.4900 0.5168 4,500 +0.01(+1.33%)
May 02, 2019 0.5100 0.5100 0.5100 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.