NDAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.30	24.32	24.20	24.32	-	-	5
Sep 22, 2026	24.26	24.32	24.26	24.32	24.32	0.16%	349
Sep 21, 2026	24.19	24.28	24.18	24.28	24.28	1.11%	4,281
Sep 18, 2026	23.96	24.03	23.96	24.01	24.01	-0.32%	3,512
Sep 17, 2026	24.07	24.09	24.05	24.09	24.09	0.76%	1,926
Sep 16, 2026	24.03	24.04	23.91	23.91	23.91	-0.31%	469
Sep 15, 2026	23.98	23.98	23.98	23.98	23.98	-0.31%	86
Sep 14, 2026	24.06	24.09	24.03	24.05	24.05	-0.59%	1,882
Sep 11, 2026	24.17	24.20	24.17	24.20	24.20	0.60%	375
Sep 10, 2026	24.10	24.10	24.05	24.05	24.05	-0.66%	1,180
Sep 9, 2026	24.28	24.28	24.21	24.21	24.21	-0.56%	794
Sep 8, 2026	24.42	24.42	24.35	24.35	24.35	-0.36%	160,295
Sep 4, 2026	24.39	24.48	24.39	24.44	24.44	-0.01%	5,730
Sep 3, 2026	24.41	24.44	24.38	24.44	24.44	0.60%	1,371
Sep 2, 2026	24.24	24.32	24.24	24.30	24.30	0.45%	97,845
Sep 1, 2026	24.25	24.26	24.19	24.19	24.19	-0.62%	2,172
Aug 31, 2026	24.33	24.40	24.30	24.34	24.34	-0.23%	161,676
Aug 28, 2026	24.45	24.45	24.39	24.40	24.40	-0.30%	3,181
Aug 27, 2026	24.48	24.51	24.45	24.47	24.47	0.15%	406,304
Aug 26, 2026	24.43	24.45	24.40	24.43	24.43	0.03%	2,164
Aug 25, 2026	24.43	24.43	24.43	24.43	24.43	0.24%	15
Aug 24, 2026	24.34	24.37	24.34	24.37	24.37	-0.26%	199
Aug 21, 2026	24.43	24.43	24.43	24.43	24.43	0.48%	25
Aug 20, 2026	24.37	24.37	24.31	24.31	24.31	-0.35%	1,296
Aug 19, 2026	24.45	24.45	24.40	24.40	24.40	0.15%	1,026
Aug 18, 2026	24.38	24.38	24.36	24.36	24.36	-0.86%	324
Aug 17, 2026	24.63	24.64	24.57	24.57	24.57	-0.12%	517
Aug 14, 2026	24.61	24.61	24.60	24.60	24.60	-0.01%	307
Aug 13, 2026	24.65	24.65	24.60	24.60	24.60	0.32%	2,184
Aug 12, 2026	24.53	24.53	24.53	24.53	24.52	0.61%	59
Aug 11, 2026	24.38	24.38	24.38	24.38	24.38	0.05%	31
Aug 10, 2026	24.36	24.37	24.36	24.37	24.36	-0.17%	262
Aug 7, 2026	24.37	24.41	24.37	24.41	24.41	0.69%	4,852
Aug 6, 2026	24.28	24.28	24.24	24.24	24.24	-0.29%	669
Aug 5, 2026	24.33	24.33	24.30	24.31	24.31	-0.03%	912
Aug 4, 2026	24.22	24.34	24.22	24.32	24.32	1.34%	2,660
Aug 3, 2026	23.94	24.01	23.94	24.00	24.00	0.79%	2,556
Jul 31, 2026	23.81	23.81	23.81	23.81	23.81	0.36%	8
Jul 30, 2026	23.64	23.72	23.64	23.72	23.72	1.60%	9,130
Jul 29, 2026	23.41	23.51	23.35	23.35	23.35	-0.95%	1,236
Jul 28, 2026	23.57	23.57	23.57	23.57	23.57	-0.13%	99
Jul 27, 2026	23.74	23.74	23.60	23.61	23.61	-0.08%	11,363
Jul 24, 2026	23.63	23.63	23.63	23.63	23.63	-0.21%	13
Jul 23, 2026	23.67	23.67	23.67	23.67	23.67	-0.92%	13
Jul 22, 2026	23.96	23.96	23.90	23.90	23.90	-0.06%	139
Jul 21, 2026	23.78	23.91	23.78	23.91	23.91	1.06%	2,089
Jul 20, 2026	23.66	23.66	23.66	23.66	23.66	-0.19%	58
Jul 17, 2026	23.71	23.71	23.71	23.71	23.71	-0.57%	8
Jul 16, 2026	23.95	23.95	23.84	23.84	23.84	-0.65%	1,070
Jul 15, 2026	24.01	24.02	24.00	24.00	24.00	0.28%	385