NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.36	26.36	25.85	25.85	25.85	-1.80%	1,944
Mar 19, 2026	26.09	26.45	26.09	26.32	26.32	-0.34%	7,502
Mar 18, 2026	26.83	26.94	26.41	26.41	26.41	-1.65%	3,448
Mar 17, 2026	26.66	26.93	26.66	26.85	26.85	0.42%	16,301
Mar 16, 2026	26.68	26.80	26.68	26.74	26.74	1.17%	4,666
Mar 13, 2026	26.78	26.91	26.39	26.43	26.43	-1.74%	117,586
Mar 12, 2026	26.98	27.00	26.90	26.90	26.90	-1.67%	22,224
Mar 11, 2026	27.45	27.49	27.34	27.36	27.36	-1.69%	2,262
Mar 10, 2026	27.83	27.92	27.83	27.83	27.83	0.06%	3,963
Mar 9, 2026	27.44	27.91	27.38	27.81	27.81	0.12%	5,895
Mar 6, 2026	27.73	27.88	27.71	27.78	27.78	-1.12%	1,790
Mar 5, 2026	28.18	28.26	27.94	28.09	28.09	0.01%	3,049
Mar 4, 2026	27.93	28.11	27.93	28.09	28.09	0.12%	2,262
Mar 3, 2026	27.90	28.05	27.56	28.05	28.05	-1.62%	3,855
Mar 2, 2026	28.50	28.61	28.49	28.51	28.51	-2.18%	2,337
Feb 27, 2026	29.14	29.15	29.14	29.15	29.15	-0.53%	619
Feb 26, 2026	29.36	29.40	29.30	29.30	29.30	-0.27%	1,504
Feb 25, 2026	29.48	29.48	29.27	29.38	29.38	0.01%	1,347
Feb 24, 2026	29.38	29.44	29.00	29.38	29.38	0.09%	12,257
Feb 23, 2026	29.49	29.49	29.32	29.35	29.35	-1.42%	11,126
Feb 20, 2026	29.57	29.77	29.57	29.77	29.77	2.28%	28,916
Feb 19, 2026	29.11	29.11	29.04	29.11	29.11	-1.79%	942
Feb 18, 2026	29.71	29.81	29.64	29.64	29.64	-0.51%	2,079
Feb 17, 2026	29.77	29.80	29.75	29.79	29.79	0.87%	10,815
Feb 13, 2026	29.50	29.56	29.42	29.53	29.53	-0.32%	7,757
Feb 12, 2026	29.86	29.86	29.62	29.63	29.63	-0.83%	1,717
Feb 11, 2026	29.95	29.95	29.83	29.88	29.88	-0.23%	3,903
Feb 10, 2026	30.01	30.06	29.87	29.95	29.95	0.28%	4,926
Feb 9, 2026	29.53	29.87	29.53	29.87	29.86	0.35%	4,310
Feb 6, 2026	29.62	29.76	29.62	29.76	29.76	0.83%	5,176
Feb 5, 2026	29.59	29.59	29.51	29.52	29.52	-0.15%	1,198
Feb 4, 2026	29.43	29.61	29.43	29.56	29.56	0.50%	4,722
Feb 3, 2026	29.50	29.54	29.24	29.41	29.41	-0.11%	5,588
Feb 2, 2026	28.65	29.45	28.59	29.45	29.44	2.65%	3,682
Jan 30, 2026	28.56	28.69	28.39	28.69	28.69	0.86%	10,612
Jan 29, 2026	28.67	28.67	28.04	28.44	28.44	-0.08%	29,048
Jan 28, 2026	28.62	28.62	28.40	28.46	28.46	-0.96%	2,141
Jan 27, 2026	28.76	28.76	28.64	28.74	28.74	0.84%	18,632
Jan 26, 2026	28.50	28.58	28.45	28.50	28.50	0.48%	6,338
Jan 23, 2026	28.33	28.37	28.33	28.37	28.37	-1.04%	1,425
Jan 22, 2026	28.64	28.68	28.64	28.66	28.66	-0.09%	1,090
Jan 21, 2026	28.60	28.69	28.60	28.69	28.69	0.38%	738
Jan 20, 2026	28.64	28.74	28.58	28.58	28.58	-2.52%	2,811
Jan 16, 2026	29.35	29.35	29.31	29.32	29.32	-0.41%	11,896
Jan 15, 2026	29.47	29.51	29.35	29.44	29.44	-	4,979
Jan 14, 2026	29.25	29.44	29.25	29.44	29.44	0.68%	837
Jan 13, 2026	29.40	29.50	29.21	29.24	29.24	-1.28%	4,460
Jan 12, 2026	29.47	29.62	29.46	29.62	29.62	0.47%	7,064
Jan 9, 2026	29.42	29.54	29.37	29.48	29.48	-0.94%	1,509
Jan 8, 2026	29.57	29.81	29.57	29.76	29.76	-0.74%	2,245