NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.44	30.44	30.36	30.36	30.36	-0.06%	415
Dec 19, 2024	30.40	30.50	30.38	30.38	30.38	0.27%	1,401
Dec 18, 2024	30.86	30.86	30.30	30.30	30.30	-2.05%	3,232
Dec 17, 2024	31.00	31.00	30.90	30.93	30.93	-0.93%	2,419
Dec 16, 2024	31.00	31.33	30.99	31.22	31.22	-0.24%	11,421
Dec 13, 2024	31.35	31.37	31.30	31.30	31.30	0.64%	3,668
Dec 12, 2024	31.05	31.17	31.05	31.10	31.10	-1.13%	5,496
Dec 11, 2024	31.53	31.53	31.36	31.45	31.45	0.20%	9,760
Dec 10, 2024	31.24	31.42	31.24	31.39	31.39	0.11%	4,104
Dec 9, 2024	31.51	31.51	31.33	31.35	31.35	-0.07%	7,658
Dec 6, 2024	31.61	31.61	31.37	31.38	31.38	-0.53%	512
Dec 5, 2024	31.52	31.56	31.46	31.54	31.54	1.24%	3,576
Dec 4, 2024	31.10	31.21	31.09	31.16	31.16	0.40%	16,838
Dec 3, 2024	31.01	31.15	30.97	31.03	31.03	0.36%	5,172
Dec 2, 2024	30.91	30.95	30.84	30.92	30.92	0.02%	4,541
Nov 29, 2024	30.67	30.92	30.57	30.92	30.92	-0.22%	5,734
Nov 27, 2024	30.92	30.98	30.91	30.98	30.98	-0.13%	3,032
Nov 26, 2024	31.00	31.09	31.00	31.02	31.02	-0.70%	1,238
Nov 25, 2024	31.15	31.24	31.13	31.24	31.24	1.64%	1,098
Nov 22, 2024	30.48	30.74	30.48	30.74	30.74	2.30%	4,664
Nov 21, 2024	30.15	30.15	29.90	30.05	30.05	-0.71%	2,415
Nov 20, 2024	30.17	30.32	30.17	30.26	30.26	0.04%	1,843
Nov 19, 2024	30.28	30.31	30.25	30.25	30.25	0.79%	8,541
Nov 18, 2024	30.09	30.09	30.01	30.01	30.01	0.13%	2,210
Nov 15, 2024	30.00	30.00	29.97	29.97	29.97	-0.71%	1,077
Nov 14, 2024	30.18	30.19	29.00	30.19	30.19	0.50%	26,144
Nov 13, 2024	30.00	30.09	30.00	30.04	30.04	-1.11%	1,681
Nov 12, 2024	30.34	30.51	30.32	30.37	30.37	-1.08%	7,083
Nov 11, 2024	30.78	30.78	30.68	30.71	30.71	0.69%	4,380
Nov 8, 2024	30.75	30.75	30.47	30.50	30.50	-1.26%	1,575
Nov 7, 2024	30.95	30.95	30.74	30.89	30.89	-0.35%	10,868
Nov 6, 2024	30.82	31.07	30.82	30.99	30.99	0.52%	1,225
Nov 5, 2024	30.72	30.84	30.72	30.83	30.83	1.36%	1,311
Nov 4, 2024	30.68	30.68	30.42	30.42	30.42	-1.38%	929
Nov 1, 2024	30.88	30.89	30.84	30.84	30.84	-	474
Oct 31, 2024	30.79	30.84	30.75	30.84	30.84	-0.20%	768
Oct 30, 2024	30.91	30.92	30.91	30.91	30.91	-0.17%	670
Oct 29, 2024	30.88	30.96	30.88	30.96	30.96	-0.20%	2,210
Oct 28, 2024	33.10	33.10	30.81	31.02	31.02	0.86%	5,741
Oct 25, 2024	30.91	30.92	30.76	30.76	30.76	-0.84%	2,330
Oct 24, 2024	31.02	31.07	31.02	31.02	31.02	-0.23%	1,659
Oct 23, 2024	30.99	31.09	30.93	31.09	31.09	-0.11%	2,298
Oct 22, 2024	31.02	31.22	31.02	31.12	31.12	-1.20%	7,370
Oct 21, 2024	31.43	31.57	31.43	31.50	31.50	-0.33%	2,007
Oct 18, 2024	31.71	31.71	31.57	31.61	31.61	0.53%	12,017
Oct 17, 2024	31.55	31.56	31.42	31.44	31.44	-1.49%	3,147
Oct 16, 2024	31.88	31.97	31.88	31.92	31.92	-0.08%	3,444
Oct 15, 2024	32.00	32.02	31.90	31.94	31.94	-0.32%	3,889
Oct 14, 2024	32.10	32.20	31.97	32.05	32.05	0.23%	6,856
Oct 11, 2024	31.95	31.99	31.95	31.97	31.97	0.19%	2,502
Oct 10, 2024	31.97	31.97	31.84	31.91	31.91	-1.11%	3,741
Oct 9, 2024	32.19	32.30	32.19	32.27	32.27	0.57%	3,175
Oct 8, 2024	32.13	32.13	32.03	32.08	32.08	1.65%	46,420
Oct 7, 2024	31.73	31.78	31.56	31.56	31.56	-1.99%	5,459
Oct 4, 2024	32.18	32.20	32.15	32.20	32.20	0.08%	1,304
Oct 3, 2024	32.29	32.33	32.09	32.18	32.18	-1.50%	5,714
Oct 2, 2024	32.75	32.75	32.67	32.67	32.67	-0.31%	490
Oct 1, 2024	32.92	32.92	32.71	32.77	32.77	-0.73%	1,510
Sep 30, 2024	33.01	33.01	32.81	33.01	33.01	-1.10%	2,437
Sep 27, 2024	33.55	33.55	33.37	33.38	33.38	-0.54%	1,543
Sep 26, 2024	33.82	33.82	33.55	33.56	33.56	0.16%	3,321
Sep 25, 2024	33.51	33.51	33.50	33.51	33.51	0.18%	3,843
Sep 24, 2024	33.55	33.55	33.42	33.45	33.45	-0.67%	5,479
Sep 23, 2024	33.82	33.82	33.62	33.67	33.67	0.69%	2,626
Sep 20, 2024	33.45	33.48	33.34	33.44	33.44	1.17%	2,096
Sep 19, 2024	33.01	33.12	33.01	33.06	33.06	0.84%	4,103
Sep 18, 2024	32.86	32.96	32.75	32.78	32.78	-0.35%	2,035
Sep 17, 2024	33.00	33.00	32.84	32.90	32.90	-0.11%	803
Sep 16, 2024	32.95	33.00	32.87	32.93	32.93	0.36%	1,439
Sep 13, 2024	32.80	32.88	32.80	32.82	32.82	-0.21%	4,822
Sep 12, 2024	32.69	32.89	32.69	32.89	32.89	1.11%	2,462
Sep 11, 2024	32.41	32.52	32.39	32.52	32.52	-0.30%	993
Sep 10, 2024	32.55	32.64	32.51	32.62	32.62	0.28%	32,949
Sep 9, 2024	32.48	32.54	32.48	32.53	32.53	1.33%	1,516
Sep 6, 2024	32.23	32.32	32.10	32.10	32.10	-1.29%	1,461
Sep 5, 2024	32.54	32.55	32.52	32.52	32.52	-0.52%	443
Sep 4, 2024	32.64	32.70	32.62	32.69	32.69	0.72%	1,668
Sep 3, 2024	32.75	32.75	32.46	32.46	32.46	-0.50%	2,973
Aug 30, 2024	32.60	32.70	32.60	32.62	32.62	0.39%	7,081
Aug 29, 2024	32.48	32.50	32.48	32.50	32.50	0.41%	461
Aug 28, 2024	32.44	32.44	32.36	32.36	32.36	-0.12%	1,617
Aug 27, 2024	32.43	32.50	32.28	32.40	32.40	0.16%	3,908
Aug 26, 2024	32.58	32.58	32.26	32.35	32.35	0.29%	6,075
Aug 23, 2024	32.22	32.26	32.22	32.26	32.26	0.20%	3,826
Aug 22, 2024	32.12	32.24	32.12	32.19	32.19	-0.13%	9,681
Aug 21, 2024	32.13	32.24	32.13	32.24	32.24	0.37%	5,637
Aug 20, 2024	32.11	32.15	32.07	32.12	32.12	0.07%	3,155
Aug 19, 2024	32.03	32.14	32.03	32.09	32.09	0.29%	529
Aug 16, 2024	31.89	32.00	31.89	32.00	32.00	0.71%	3,064
Aug 15, 2024	31.73	31.77	31.68	31.77	31.77	0.93%	1,453
Aug 14, 2024	31.44	31.48	31.44	31.48	31.48	-0.07%	367
Aug 13, 2024	31.47	31.51	31.44	31.50	31.50	-0.55%	2,991
Aug 12, 2024	31.64	31.75	31.64	31.68	31.68	0.07%	1,490
Aug 9, 2024	31.54	31.66	31.54	31.66	31.66	0.08%	8,662
Aug 8, 2024	31.64	31.68	31.63	31.63	31.63	0.47%	1,393
Aug 7, 2024	31.58	31.71	31.45	31.48	31.48	0.44%	3,092
Aug 6, 2024	31.43	31.47	31.34	31.34	31.34	0.82%	62,855
Aug 5, 2024	31.14	31.14	30.80	31.09	31.09	-2.80%	2,727
Aug 2, 2024	32.01	32.01	31.99	31.99	31.99	-1.10%	860
Aug 1, 2024	32.48	32.48	32.30	32.34	32.34	-0.70%	2,786