NDAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	23.21	23.21	23.14	23.17	23.17	-0.06%	14,401
Apr 28, 2026	23.18	23.18	23.18	23.18	23.18	-0.29%	20
Apr 27, 2026	23.22	23.28	23.22	23.25	23.25	-0.04%	2,593
Apr 24, 2026	23.20	23.28	23.20	23.26	23.26	0.72%	2,425
Apr 23, 2026	23.09	23.09	23.09	23.09	23.09	-0.46%	592
Apr 22, 2026	23.20	23.20	23.20	23.20	23.20	0.88%	-
Apr 21, 2026	23.13	23.13	23.00	23.00	22.99	-0.73%	3,709
Apr 20, 2026	23.17	23.19	23.13	23.16	23.16	-0.16%	15,324
Apr 17, 2026	23.18	23.20	23.18	23.20	23.20	0.94%	344
Apr 16, 2026	23.00	23.04	22.95	22.98	22.98	0.21%	8,157
Apr 15, 2026	22.82	22.94	22.82	22.94	22.94	0.34%	2,070
Apr 14, 2026	22.80	22.88	22.78	22.86	22.86	0.90%	2,731
Apr 13, 2026	22.50	22.65	22.50	22.65	22.65	0.85%	5,196
Apr 10, 2026	22.55	22.55	22.46	22.46	22.46	-0.09%	5,124
Apr 9, 2026	22.48	22.52	22.46	22.49	22.49	0.31%	5,130
Apr 8, 2026	22.40	22.42	22.40	22.42	22.41	2.13%	191
Apr 7, 2026	21.79	21.95	21.79	21.95	21.95	-0.06%	230
Apr 6, 2026	21.97	21.99	21.96	21.96	21.96	0.46%	2,342
Apr 2, 2026	21.89	21.89	21.86	21.86	21.86	0.04%	231
Apr 1, 2026	21.83	21.85	21.83	21.85	21.85	0.61%	276
Mar 31, 2026	21.38	21.72	21.38	21.72	21.72	2.36%	1,524
Mar 30, 2026	21.30	21.43	21.20	21.22	21.22	-0.24%	2,008
Mar 27, 2026	21.30	21.30	21.27	21.27	21.27	-0.76%	1,074
Mar 26, 2026	21.43	21.43	21.43	21.43	21.43	-1.70%	22
Mar 25, 2026	21.80	21.80	21.80	21.80	21.80	0.89%	174
Mar 24, 2026	21.61	21.61	21.61	21.61	21.61	-0.51%	144
Mar 23, 2026	21.87	21.87	21.72	21.72	21.72	1.30%	657
Mar 20, 2026	21.45	21.45	21.43	21.44	21.44	-1.98%	543
Mar 19, 2026	21.79	21.90	21.79	21.88	21.88	-0.16%	700
Mar 18, 2026	22.10	22.11	21.91	21.91	21.91	-1.21%	8,829
Mar 17, 2026	22.23	22.23	22.18	22.18	22.18	0.45%	932
Mar 16, 2026	22.17	22.17	22.08	22.08	22.08	1.15%	1,528
Mar 13, 2026	21.87	21.87	21.83	21.83	21.83	-0.59%	162
Mar 12, 2026	21.98	21.98	21.96	21.96	21.96	-1.48%	745
Mar 11, 2026	22.31	22.31	22.25	22.29	22.29	0.08%	2,941
Mar 10, 2026	22.27	22.27	22.27	22.27	22.27	0.06%	20
Mar 9, 2026	22.02	22.28	22.02	22.26	22.26	0.67%	531
Mar 6, 2026	22.12	22.23	22.11	22.11	22.11	-0.54%	2,028
Mar 5, 2026	22.25	22.25	22.23	22.23	22.23	-1.01%	354
Mar 4, 2026	22.37	22.52	22.37	22.46	22.46	0.79%	1,766
Mar 3, 2026	22.33	22.33	22.28	22.28	22.28	-2.01%	199
Mar 2, 2026	22.74	22.74	22.74	22.74	22.74	-0.46%	1,175
Feb 27, 2026	22.82	22.84	22.82	22.84	22.84	-0.17%	2,195
Feb 26, 2026	22.82	22.90	22.82	22.88	22.88	-0.40%	6,201
Feb 25, 2026	22.97	22.97	22.97	22.97	22.97	0.71%	50
Feb 24, 2026	22.84	22.84	22.81	22.81	22.81	0.76%	520
Feb 23, 2026	22.64	22.64	22.64	22.64	22.64	-0.75%	71
Feb 20, 2026	22.81	22.81	22.81	22.81	22.81	0.92%	-
Feb 19, 2026	22.64	22.64	22.59	22.60	22.60	-0.20%	305
Feb 18, 2026	22.64	22.65	22.64	22.65	22.65	0.57%	171