NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	28.02	28.02	27.74	28.02	-	1.01%	174
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
Mar 26, 2025	28.12	28.12	28.01	28.01	28.01	-1.51%	1,810
Mar 25, 2025	28.38	28.46	28.38	28.43	28.43	-0.11%	1,191
Mar 24, 2025	28.53	28.56	28.40	28.47	28.47	1.37%	19,019
Mar 21, 2025	28.03	28.08	27.97	28.08	28.08	1.93%	1,457
Mar 20, 2025	27.61	27.61	27.47	27.55	27.55	0.56%	1,907
Mar 19, 2025	27.35	27.40	27.30	27.40	27.40	1.48%	5,107
Mar 18, 2025	26.96	27.00	26.95	27.00	27.00	1.07%	1,453
Mar 17, 2025	26.60	26.73	26.60	26.71	26.71	1.06%	4,791
Mar 14, 2025	26.41	26.48	26.38	26.43	26.43	1.00%	7,342
Mar 13, 2025	26.21	26.21	26.17	26.17	26.17	-0.47%	29,147
Mar 12, 2025	26.22	26.32	26.22	26.29	26.29	0.17%	8,219
Mar 11, 2025	26.30	26.32	26.18	26.25	26.25	0.35%	2,822
Mar 10, 2025	26.23	26.23	26.16	26.16	26.16	-1.42%	11,784
Mar 7, 2025	26.38	27.01	26.31	26.53	26.53	0.44%	5,994
Mar 6, 2025	26.42	27.00	26.42	26.42	26.42	-0.11%	9,069
Mar 5, 2025	26.14	26.48	26.14	26.44	26.44	2.36%	5,858
Mar 4, 2025	25.83	25.93	25.69	25.83	25.83	0.28%	6,362
Mar 3, 2025	25.97	26.06	25.74	25.76	25.76	-0.75%	3,729
Feb 28, 2025	25.78	25.96	25.78	25.96	25.96	-1.03%	1,611
Feb 27, 2025	26.35	26.35	26.13	26.23	26.23	-0.89%	5,053
Feb 26, 2025	26.50	26.50	26.46	26.46	26.46	-0.50%	510
Feb 25, 2025	26.52	26.60	26.49	26.60	26.60	-0.02%	773
Feb 24, 2025	26.55	26.60	26.31	26.60	26.60	-0.43%	3,578
Feb 21, 2025	26.92	26.92	26.71	26.72	26.72	-1.39%	1,610
Feb 20, 2025	27.11	27.11	27.07	27.10	27.10	0.34%	794
Feb 19, 2025	26.89	27.01	26.89	27.01	27.01	0.23%	1,214
Feb 18, 2025	26.95	26.97	26.90	26.95	26.95	0.19%	1,533
Feb 14, 2025	27.04	27.04	26.90	26.90	26.90	-1.38%	3,576
Feb 13, 2025	27.12	27.29	27.10	27.27	27.27	1.12%	1,409
Feb 12, 2025	26.78	27.02	26.78	26.97	26.97	-0.41%	23,640
Feb 11, 2025	27.00	27.15	27.00	27.08	27.08	-1.01%	2,346
Feb 10, 2025	27.50	27.82	27.30	27.35	27.35	-0.14%	17,620
Feb 7, 2025	27.48	27.51	27.27	27.39	27.39	-0.63%	4,176
Feb 6, 2025	27.40	27.61	27.40	27.57	27.57	-0.78%	1,985
Feb 5, 2025	27.79	27.79	27.77	27.78	27.78	-0.59%	524
Feb 4, 2025	27.86	27.95	27.86	27.95	27.95	1.40%	463
Feb 3, 2025	27.54	27.61	27.35	27.56	27.56	-0.11%	2,469
Jan 31, 2025	27.71	27.71	27.53	27.59	27.59	0.32%	4,486
Jan 30, 2025	27.41	27.50	27.41	27.50	27.50	0.48%	703
Jan 29, 2025	27.34	27.38	27.30	27.37	27.37	0.87%	1,162
Jan 28, 2025	27.09	27.13	26.99	27.13	27.13	0.14%	813
Jan 27, 2025	27.13	27.13	27.08	27.09	27.09	-1.32%	740
Jan 24, 2025	27.48	27.49	27.46	27.46	27.46	-0.92%	2,340
Jan 23, 2025	27.59	27.72	27.59	27.71	27.71	1.41%	943
Jan 22, 2025	27.45	27.48	27.29	27.33	27.33	-0.56%	8,380