NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.48	11.59	11.45	11.48	11.48	0.17%	985,024
Dec 19, 2024	11.57	11.60	11.40	11.46	11.46	-1.21%	1,630,786
Dec 18, 2024	11.73	11.75	11.59	11.60	11.60	-0.94%	1,292,599
Dec 17, 2024	11.81	11.85	11.69	11.71	11.71	-0.93%	1,466,273
Dec 16, 2024	11.90	11.92	11.77	11.82	11.82	-0.59%	1,104,013
Dec 13, 2024	11.97	11.99	11.87	11.89	11.89	-1.49%	1,110,970
Dec 12, 2024	12.25	12.25	12.03	12.07	11.99	-1.23%	1,054,326
Dec 11, 2024	12.28	12.36	12.22	12.22	12.14	-0.49%	1,143,322
Dec 10, 2024	12.30	12.30	12.26	12.28	12.20	-	591,196
Dec 9, 2024	12.32	12.34	12.26	12.28	12.20	-0.24%	517,739
Dec 6, 2024	12.29	12.32	12.26	12.31	12.23	0.49%	652,052
Dec 5, 2024	12.31	12.34	12.22	12.25	12.17	-0.57%	652,079
Dec 4, 2024	12.33	12.34	12.27	12.32	12.24	-0.08%	636,482
Dec 3, 2024	12.35	12.36	12.31	12.33	12.25	0.08%	766,587
Dec 2, 2024	12.35	12.35	12.28	12.32	12.24	0.24%	715,556
Nov 29, 2024	12.27	12.31	12.23	12.29	12.21	0.49%	506,140
Nov 27, 2024	12.12	12.23	12.05	12.23	12.15	0.91%	690,104
Nov 26, 2024	12.12	12.14	12.07	12.12	12.04	0.17%	543,980
Nov 25, 2024	12.13	12.16	12.08	12.10	12.02	0.08%	828,438
Nov 22, 2024	12.03	12.10	12.01	12.09	12.01	0.75%	588,554
Nov 21, 2024	11.97	12.03	11.97	12.00	11.92	0.33%	476,420
Nov 20, 2024	11.95	12.05	11.95	11.96	11.89	-0.17%	473,460
Nov 19, 2024	11.97	12.04	11.91	11.98	11.90	0.25%	977,946
Nov 18, 2024	12.00	12.01	11.92	11.95	11.88	-0.33%	875,841
Nov 15, 2024	11.96	12.00	11.93	11.99	11.91	-0.75%	489,240
Nov 14, 2024	12.07	12.10	12.04	12.08	11.93	0.33%	556,706
Nov 13, 2024	12.05	12.10	12.00	12.04	11.89	0.17%	683,789
Nov 12, 2024	12.07	12.08	11.97	12.02	11.87	-0.66%	502,908
Nov 11, 2024	12.07	12.11	12.03	12.10	11.95	0.58%	417,060
Nov 8, 2024	11.99	12.08	11.99	12.03	11.88	0.59%	683,397
Nov 7, 2024	11.88	11.98	11.87	11.96	11.81	1.27%	698,809
Nov 6, 2024	11.90	11.90	11.80	11.81	11.66	-1.50%	1,339,283
Nov 5, 2024	11.95	11.99	11.89	11.99	11.84	0.67%	680,245
Nov 4, 2024	11.96	12.05	11.90	11.91	11.76	-0.08%	747,541
Nov 1, 2024	12.00	12.08	11.90	11.92	11.77	-0.58%	1,053,439
Oct 31, 2024	11.88	12.02	11.85	11.99	11.84	0.93%	1,070,428
Oct 30, 2024	11.84	11.89	11.81	11.88	11.73	0.51%	732,976
Oct 29, 2024	11.83	11.86	11.76	11.82	11.67	-0.59%	758,988
Oct 28, 2024	11.94	11.99	11.88	11.89	11.74	-0.42%	492,016
Oct 25, 2024	11.89	11.97	11.88	11.94	11.79	0.42%	754,112
Oct 24, 2024	11.94	11.99	11.87	11.89	11.74	-0.59%	1,064,330
Oct 23, 2024	12.13	12.13	11.95	11.96	11.81	-1.73%	1,017,576
Oct 22, 2024	12.26	12.29	12.13	12.17	12.02	-0.49%	714,191
Oct 21, 2024	12.32	12.32	12.23	12.23	12.08	-0.81%	590,545
Oct 18, 2024	12.34	12.38	12.33	12.33	12.18	0.08%	495,113
Oct 17, 2024	12.31	12.35	12.26	12.32	12.17	-0.08%	1,257,849
Oct 16, 2024	12.27	12.33	12.24	12.33	12.18	0.74%	651,382
Oct 15, 2024	12.18	12.24	12.15	12.24	12.09	-	711,162
Oct 14, 2024	12.32	12.32	12.24	12.24	12.01	-0.73%	755,988
Oct 11, 2024	12.28	12.33	12.28	12.33	12.10	0.41%	585,315
Oct 10, 2024	12.25	12.32	12.24	12.28	12.05	0.08%	590,664
Oct 9, 2024	12.24	12.27	12.20	12.27	12.04	0.25%	511,958
Oct 8, 2024	12.19	12.24	12.18	12.24	12.01	0.58%	569,541
Oct 7, 2024	12.29	12.30	12.14	12.17	11.94	-0.98%	1,233,206
Oct 4, 2024	12.31	12.32	12.26	12.29	12.06	-0.49%	671,219
Oct 3, 2024	12.36	12.39	12.31	12.35	12.12	-0.16%	598,863
Oct 2, 2024	12.38	12.40	12.32	12.37	12.14	-0.32%	1,224,498
Oct 1, 2024	12.41	12.47	12.36	12.41	12.18	0.24%	1,287,000
Sep 30, 2024	12.35	12.38	12.34	12.38	12.15	0.41%	888,588
Sep 27, 2024	12.30	12.34	12.30	12.33	12.10	0.41%	533,952
Sep 26, 2024	12.25	12.29	12.23	12.28	12.05	0.24%	698,964
Sep 25, 2024	12.26	12.28	12.24	12.25	12.02	-0.08%	577,323
Sep 24, 2024	12.26	12.26	12.22	12.26	12.03	0.08%	482,129
Sep 23, 2024	12.30	12.31	12.22	12.25	12.02	-0.24%	821,712
Sep 20, 2024	12.31	12.34	12.28	12.28	12.05	-0.32%	726,545
Sep 19, 2024	12.27	12.33	12.25	12.32	12.09	0.49%	1,130,691
Sep 18, 2024	12.24	12.26	12.21	12.26	12.03	0.16%	990,889
Sep 17, 2024	12.28	12.29	12.23	12.24	12.01	-0.33%	726,262
Sep 16, 2024	12.33	12.33	12.25	12.28	12.05	-0.08%	979,950
Sep 13, 2024	12.31	12.31	12.25	12.29	12.06	-0.16%	803,025
Sep 12, 2024	12.24	12.31	12.20	12.31	12.01	1.07%	926,879
Sep 11, 2024	12.15	12.18	12.10	12.18	11.88	0.50%	1,003,412
Sep 10, 2024	12.10	12.14	12.10	12.12	11.82	0.08%	1,084,429
Sep 9, 2024	12.13	12.13	12.10	12.11	11.81	-	910,125
Sep 6, 2024	12.10	12.13	12.08	12.11	11.81	0.17%	968,796
Sep 5, 2024	12.08	12.09	12.02	12.09	11.79	0.08%	886,238
Sep 4, 2024	12.05	12.08	12.02	12.08	11.78	0.33%	1,092,335
Sep 3, 2024	12.05	12.09	12.02	12.04	11.74	0.08%	779,360
Aug 30, 2024	12.04	12.05	12.01	12.03	11.73	0.17%	632,066
Aug 29, 2024	12.01	12.03	12.00	12.01	11.72	0.08%	417,012
Aug 28, 2024	12.05	12.06	12.00	12.00	11.71	-0.41%	507,313
Aug 27, 2024	12.03	12.06	12.01	12.05	11.75	0.17%	694,117
Aug 26, 2024	12.07	12.07	12.02	12.03	11.73	-0.08%	401,445
Aug 23, 2024	12.05	12.05	12.03	12.04	11.74	0.17%	645,794
Aug 22, 2024	12.05	12.08	11.99	12.02	11.73	-0.33%	455,358
Aug 21, 2024	12.03	12.07	12.02	12.06	11.76	0.17%	548,399
Aug 20, 2024	12.03	12.05	12.01	12.04	11.74	-	685,738
Aug 19, 2024	12.03	12.04	11.99	12.04	11.74	0.25%	449,920
Aug 16, 2024	12.02	12.02	11.99	12.01	11.72	0.17%	468,396
Aug 15, 2024	12.01	12.03	11.98	11.99	11.70	-1.07%	818,074
Aug 14, 2024	12.13	12.13	12.10	12.12	11.75	0.17%	615,943
Aug 13, 2024	12.10	12.11	12.08	12.10	11.73	0.25%	883,810
Aug 12, 2024	12.00	12.08	12.00	12.07	11.70	0.25%	679,303
Aug 9, 2024	12.04	12.06	11.99	12.04	11.67	0.17%	636,888
Aug 8, 2024	12.02	12.02	11.93	12.02	11.65	0.25%	495,334
Aug 7, 2024	11.99	12.05	11.95	11.99	11.62	0.25%	627,540
Aug 6, 2024	11.94	12.00	11.90	11.96	11.59	0.67%	605,109
Aug 5, 2024	11.93	12.04	11.82	11.88	11.52	-1.57%	1,658,836
Aug 2, 2024	12.01	12.09	12.01	12.07	11.70	0.58%	1,409,592
Aug 1, 2024	11.91	12.01	11.88	12.00	11.63	1.52%	968,581