NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	27.37	27.37	27.26	27.22	-	-0.49%	151
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%	1,115
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