NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.73	27.73	27.55	27.65	27.65	0.75%	1,115
Apr 9, 2026	27.38	27.54	27.38	27.45	27.45	-0.81%	870
Apr 8, 2026	27.24	27.88	27.24	27.67	27.67	4.56%	10,448
Apr 7, 2026	26.35	26.46	26.26	26.46	26.46	0.51%	6,137
Apr 6, 2026	26.28	26.33	26.28	26.33	26.33	2.05%	1,646
Apr 2, 2026	25.82	25.92	25.80	25.80	25.80	-0.12%	1,244
Apr 1, 2026	25.64	25.83	25.64	25.83	25.83	-0.20%	1,825
Mar 31, 2026	25.63	25.92	25.63	25.88	25.88	3.32%	2,040
Mar 30, 2026	25.34	25.34	25.04	25.05	25.05	-1.37%	15,198
Mar 27, 2026	25.54	25.54	25.40	25.40	25.40	-1.73%	5,164
Mar 26, 2026	26.08	26.14	25.85	25.85	25.84	-1.64%	2,885
Mar 25, 2026	26.36	26.39	26.28	26.28	26.28	2.29%	1,318
Mar 24, 2026	26.00	26.00	25.62	25.69	25.69	-2.47%	3,024
Mar 23, 2026	26.21	26.64	26.17	26.34	26.34	1.90%	11,682
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