NDL Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	106.16	116.98	106.16	116.98	116.98	19.99%	485,455
Feb 17, 2026	96.11	100.87	96.04	97.49	97.49	-1.51%	8,150
Feb 16, 2026	103.00	103.00	98.41	98.98	98.98	-2.87%	10,215
Feb 13, 2026	101.28	104.80	96.20	101.90	101.90	-0.59%	19,739
Feb 12, 2026	107.75	107.75	101.00	102.50	102.50	-3.59%	42,848
Feb 11, 2026	101.40	109.00	98.20	106.32	106.32	5.47%	95,428
Feb 10, 2026	92.91	102.00	90.17	100.81	100.81	9.95%	58,132
Feb 9, 2026	90.11	92.20	90.10	91.69	91.69	1.72%	1,549
Feb 6, 2026	90.50	93.40	89.62	90.14	90.14	-0.32%	6,086
Feb 5, 2026	89.80	92.97	89.00	90.43	90.43	-0.84%	4,944
Feb 4, 2026	92.96	93.59	90.94	91.20	91.20	-1.45%	3,487
Feb 3, 2026	93.41	94.00	89.42	92.54	92.54	-0.92%	31,436
Feb 2, 2026	91.75	95.00	88.10	93.40	93.40	1.77%	15,344
Feb 1, 2026	89.80	95.00	89.00	91.78	91.78	2.17%	22,645
Jan 30, 2026	88.16	90.00	87.99	89.83	89.83	-0.12%	3,901
Jan 29, 2026	89.40	90.57	87.00	89.94	89.94	0.67%	6,793
Jan 28, 2026	89.41	91.88	89.12	89.34	89.34	-0.08%	1,741
Jan 27, 2026	90.00	91.54	88.10	89.41	89.41	-1.23%	3,033
Jan 23, 2026	90.01	94.00	89.00	90.52	90.52	-0.64%	4,518
Jan 22, 2026	84.20	93.00	84.20	91.10	91.10	3.37%	8,248
Jan 21, 2026	89.58	90.99	85.00	88.13	88.13	-1.62%	5,900
Jan 20, 2026	92.01	93.99	89.10	89.58	89.58	-2.75%	17,366
Jan 19, 2026	92.00	93.10	89.45	92.11	92.11	-0.21%	8,051
Jan 16, 2026	91.30	94.10	89.85	92.30	92.30	2.56%	6,889
Jan 14, 2026	89.50	92.35	88.55	90.00	90.00	0.01%	3,332
Jan 13, 2026	89.55	91.00	88.02	89.99	89.99	0.51%	4,475
Jan 12, 2026	88.80	89.73	87.73	89.53	89.53	0.03%	4,265
Jan 9, 2026	90.53	93.60	89.01	89.50	89.50	-3.12%	10,334
Jan 8, 2026	94.50	94.50	90.00	92.38	92.38	-2.11%	32,276
Jan 7, 2026	97.00	97.00	94.00	94.37	94.37	-1.74%	12,924
Jan 6, 2026	92.35	97.70	92.35	96.04	96.04	4.52%	22,839
Jan 5, 2026	89.89	92.20	87.79	91.89	91.89	2.22%	9,702
Jan 2, 2026	88.52	90.77	88.33	89.89	89.89	1.77%	5,309
Jan 1, 2026	86.22	90.90	86.22	88.33	88.33	0.45%	4,479
Dec 31, 2025	87.89	89.60	87.88	87.93	87.93	0.01%	2,855
Dec 30, 2025	89.95	89.95	87.50	87.92	87.92	0.64%	3,016
Dec 29, 2025	89.99	89.99	85.60	87.36	87.36	-1.79%	6,431
Dec 26, 2025	89.20	90.00	87.50	88.95	88.95	-0.04%	3,284
Dec 24, 2025	91.95	91.95	88.30	88.99	88.99	-1.68%	5,157
Dec 23, 2025	94.93	94.93	88.99	90.51	90.51	1.75%	49,330
Dec 22, 2025	88.95	90.00	88.95	88.95	88.95	-	4,142
Dec 19, 2025	89.00	90.00	87.40	88.95	88.95	-0.41%	11,265
Dec 18, 2025	87.00	89.80	87.00	89.32	89.32	1.34%	3,999
Dec 17, 2025	87.52	90.45	87.52	88.14	88.14	0.71%	7,217
Dec 16, 2025	88.00	91.97	86.69	87.52	87.52	-1.29%	9,708
Dec 15, 2025	89.55	92.49	87.10	88.66	88.66	-1.41%	7,330
Dec 12, 2025	92.26	95.70	89.20	89.93	89.93	-1.46%	30,098
Dec 11, 2025	90.10	93.00	90.01	91.26	91.26	1.78%	2,726
Dec 10, 2025	90.26	92.66	89.04	89.66	89.66	0.16%	13,310
Dec 9, 2025	91.10	96.90	86.30	89.52	89.52	-3.72%	41,698