NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.26	26.39	26.26	26.37	26.37	1.25%	10,243
Jun 11, 2026	25.63	26.04	25.62	26.04	26.04	0.93%	5,086
Jun 10, 2026	25.99	25.99	25.80	25.80	25.80	-0.43%	1,123
Jun 9, 2026	26.19	26.19	25.62	25.91	25.91	0.44%	59,568
Jun 8, 2026	25.84	25.87	25.78	25.80	25.80	-0.23%	4,614
Jun 5, 2026	25.86	25.86	25.86	25.86	25.86	-1.49%	473
Jun 4, 2026	26.24	26.26	26.23	26.25	26.25	0.99%	1,015
Jun 3, 2026	26.01	26.04	25.94	26.00	26.00	-1.01%	5,629
Jun 2, 2026	26.31	26.34	26.25	26.26	26.26	0.13%	3,478
Jun 1, 2026	26.10	26.28	25.90	26.23	26.23	-1.04%	102,620
May 29, 2026	26.98	26.98	26.50	26.50	26.50	-1.08%	280,347
May 28, 2026	26.52	26.80	26.39	26.79	26.79	0.07%	9,593
May 27, 2026	26.75	26.93	26.75	26.77	26.77	-0.11%	28,458
May 26, 2026	26.83	26.88	26.74	26.80	26.80	0.70%	82,855
May 22, 2026	26.68	26.70	26.61	26.61	26.61	0.92%	1,834
May 21, 2026	26.14	26.41	26.04	26.37	26.37	0.14%	140,721
May 20, 2026	26.01	26.34	25.96	26.34	26.34	1.64%	10,469
May 19, 2026	26.00	26.03	25.81	25.91	25.91	-1.29%	14,513
May 18, 2026	26.35	26.35	26.14	26.25	26.25	-0.49%	5,399
May 15, 2026	26.38	26.43	26.37	26.38	26.38	-1.09%	2,790
May 14, 2026	26.28	26.73	26.28	26.67	26.67	1.53%	5,961
May 13, 2026	26.12	26.28	26.12	26.27	26.27	1.15%	753
May 12, 2026	26.28	26.28	25.89	25.97	25.97	-2.07%	15,097
May 11, 2026	26.82	26.82	26.51	26.52	26.52	-3.44%	2,100
May 8, 2026	27.49	27.53	27.35	27.46	27.46	0.63%	3,329
May 7, 2026	27.29	27.29	27.29	27.29	27.29	-1.25%	301
May 6, 2026	27.58	27.64	27.56	27.64	27.64	1.97%	2,358
May 5, 2026	27.13	27.13	27.06	27.11	27.11	0.73%	1,667
May 4, 2026	27.11	27.12	26.87	26.91	26.91	-1.24%	1,137
May 1, 2026	27.22	27.25	27.22	27.25	27.25	-0.39%	320
Apr 30, 2026	27.11	27.38	27.11	27.36	27.35	1.18%	2,902
Apr 29, 2026	27.09	27.09	27.03	27.04	27.04	0.03%	1,791
Apr 28, 2026	27.06	27.06	26.94	27.03	27.03	-1.16%	2,052
Apr 27, 2026	27.42	27.42	27.30	27.35	27.35	-0.52%	1,113
Apr 24, 2026	27.42	27.50	27.29	27.49	27.49	-0.13%	44,001
Apr 23, 2026	27.47	27.71	27.47	27.52	27.52	-1.11%	1,804
Apr 22, 2026	27.83	27.83	27.83	27.83	27.83	0.04%	134
Apr 21, 2026	27.82	27.82	27.82	27.82	27.82	-0.99%	1,001
Apr 20, 2026	28.13	28.20	28.10	28.10	28.10	-1.57%	3,766
Apr 17, 2026	28.60	28.74	28.55	28.55	28.55	2.49%	1,778
Apr 16, 2026	27.74	27.85	27.72	27.85	27.85	-0.09%	637
Apr 15, 2026	27.91	27.91	27.74	27.88	27.88	0.09%	3,047
Apr 14, 2026	27.83	27.92	27.80	27.85	27.85	0.94%	2,082
Apr 13, 2026	27.27	27.59	27.27	27.59	27.59	-0.21%	1,173
Apr 10, 2026	27.73	27.73	27.55	27.65	27.65	0.75%	1,127
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%	1,656
Apr 2, 2026	25.82	25.92	25.80	25.80	25.80	-0.11%	1,244