NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.35	30.41	30.33	30.35	30.35	1.37%	3,824
Jun 5, 2025	29.93	30.04	29.93	29.94	29.94	0.36%	1,776
Jun 4, 2025	29.84	29.91	29.77	29.83	29.83	0.16%	33,174
Jun 3, 2025	29.85	29.85	29.78	29.78	29.78	-0.91%	3,154
Jun 2, 2025	29.76	30.07	29.76	30.06	30.06	0.63%	4,029
May 30, 2025	29.71	29.92	29.71	29.87	29.87	-0.55%	22,877
May 29, 2025	29.96	30.04	29.92	30.03	30.03	0.70%	3,339
May 28, 2025	29.97	29.97	29.74	29.82	29.82	-0.22%	1,569
May 27, 2025	29.90	29.90	29.87	29.89	29.89	-0.38%	3,683
May 23, 2025	29.71	30.08	29.71	30.00	30.00	1.45%	20,566
May 22, 2025	30.07	30.07	29.47	29.58	29.58	-0.51%	8,879
May 21, 2025	29.81	29.98	29.68	29.73	29.73	0.09%	6,389
May 20, 2025	29.84	30.17	29.58	29.70	29.70	-1.48%	7,150
May 19, 2025	30.03	30.15	30.03	30.15	30.15	-0.08%	6,063
May 16, 2025	30.13	30.17	29.97	30.17	30.17	-0.17%	10,029
May 15, 2025	30.87	30.87	29.80	30.22	30.22	1.68%	3,035
May 14, 2025	29.67	29.75	29.67	29.72	29.72	-0.06%	4,037
May 13, 2025	29.77	29.80	29.59	29.74	29.74	-0.64%	7,831
May 12, 2025	29.85	29.93	29.79	29.93	29.93	3.74%	1,056
May 9, 2025	28.90	29.04	28.07	28.85	28.85	1.80%	5,434
May 8, 2025	28.64	28.73	27.10	28.34	28.34	-3.31%	25,695
May 7, 2025	29.40	29.42	29.25	29.31	29.31	-0.51%	3,008
May 6, 2025	30.27	30.27	29.47	29.47	29.47	-0.91%	1,589
May 5, 2025	29.89	29.89	29.64	29.74	29.74	0.25%	2,802
May 2, 2025	29.87	29.87	29.57	29.66	29.66	0.74%	1,180
May 1, 2025	29.45	29.54	29.27	29.44	29.44	0.06%	2,835
Apr 30, 2025	29.45	29.45	29.36	29.43	29.43	0.07%	1,093
Apr 29, 2025	29.43	29.47	29.30	29.41	29.41	0.49%	12,999
Apr 28, 2025	29.56	29.56	29.14	29.26	29.26	1.09%	2,501
Apr 25, 2025	28.96	29.06	28.90	28.95	28.95	-1.27%	1,814
Apr 24, 2025	29.23	29.33	29.23	29.32	29.32	0.82%	4,058
Apr 23, 2025	29.31	29.34	28.90	29.08	29.08	-0.72%	9,810
Apr 22, 2025	29.29	29.37	29.18	29.29	29.29	1.28%	8,309
Apr 21, 2025	29.25	29.25	28.77	28.92	28.92	0.58%	4,913
Apr 17, 2025	28.74	28.92	28.69	28.76	28.76	2.94%	3,612
Apr 16, 2025	28.05	28.29	27.94	27.94	27.94	0.18%	11,609
Apr 15, 2025	27.85	28.06	27.85	27.89	27.89	0.49%	1,324
Apr 14, 2025	29.00	31.00	27.70	27.75	27.75	1.01%	7,719
Apr 11, 2025	26.76	27.57	26.76	27.47	27.47	-0.05%	431,429
Apr 10, 2025	27.73	27.73	27.12	27.49	27.49	-2.43%	5,117
Apr 9, 2025	26.51	28.50	26.32	28.17	28.17	5.98%	3,615
Apr 8, 2025	27.28	27.28	26.57	26.58	26.58	-0.56%	3,888
Apr 7, 2025	26.48	27.06	26.03	26.73	26.73	0.27%	943
Apr 4, 2025	27.05	27.05	26.66	26.66	26.66	-4.41%	11,761
Apr 3, 2025	28.04	28.04	27.88	27.89	27.89	-1.04%	177,400
Apr 2, 2025	28.02	28.20	28.02	28.18	28.18	1.60%	6,232
Apr 1, 2025	27.74	27.82	27.60	27.74	27.74	-1.26%	5,390
Mar 31, 2025	27.93	28.10	27.81	28.09	28.09	0.54%	15,482
Mar 28, 2025	28.50	29.40	27.94	27.94	27.94	-0.93%	3,699
Mar 27, 2025	28.18	28.22	28.15	28.20	28.20	0.70%	1,881