NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.95	11.96	11.90	11.95	11.95	0.50%	388,572
May 7, 2026	11.96	11.99	11.88	11.89	11.89	-0.34%	595,572
May 6, 2026	11.82	11.94	11.81	11.93	11.93	1.45%	1,170,764
May 5, 2026	11.60	11.78	11.59	11.76	11.76	1.64%	784,387
May 4, 2026	11.67	11.68	11.48	11.57	11.57	-1.11%	1,440,316
May 1, 2026	11.77	11.77	11.66	11.70	11.70	-0.51%	771,964
Apr 30, 2026	11.64	11.77	11.61	11.76	11.76	1.29%	730,991
Apr 29, 2026	11.66	11.67	11.58	11.61	11.61	-0.60%	680,536
Apr 28, 2026	11.70	11.72	11.65	11.68	11.68	-0.60%	567,104
Apr 27, 2026	11.77	11.80	11.69	11.75	11.75	-0.17%	713,120
Apr 24, 2026	11.72	11.78	11.64	11.77	11.77	0.26%	447,685
Apr 23, 2026	11.77	11.77	11.70	11.74	11.74	-0.17%	429,537
Apr 22, 2026	11.83	11.83	11.72	11.76	11.76	-0.25%	578,852
Apr 21, 2026	11.89	11.90	11.74	11.79	11.79	-0.84%	504,884
Apr 20, 2026	11.89	11.90	11.81	11.89	11.89	0.17%	372,158
Apr 17, 2026	11.87	11.93	11.82	11.87	11.87	0.59%	560,726
Apr 16, 2026	11.83	11.85	11.78	11.80	11.80	-0.08%	399,110
Apr 15, 2026	11.84	11.84	11.75	11.81	11.81	-1.01%	453,752
Apr 14, 2026	11.93	11.94	11.86	11.93	11.86	0.25%	545,454
Apr 13, 2026	11.82	11.91	11.75	11.90	11.83	0.59%	447,680
Apr 10, 2026	11.92	11.92	11.79	11.83	11.76	-0.50%	473,204
Apr 9, 2026	11.88	11.90	11.83	11.89	11.82	0.34%	625,866
Apr 8, 2026	11.72	11.87	11.72	11.85	11.78	2.69%	864,323
Apr 7, 2026	11.40	11.55	11.33	11.54	11.47	0.87%	936,665
Apr 6, 2026	11.62	11.62	11.42	11.44	11.37	-1.38%	1,458,599
Apr 2, 2026	11.68	11.68	11.58	11.60	11.53	-1.28%	757,391
Apr 1, 2026	11.56	11.79	11.49	11.75	11.68	2.17%	863,118
Mar 31, 2026	11.28	11.60	11.27	11.50	11.43	2.31%	1,100,052
Mar 30, 2026	11.34	11.35	11.21	11.24	11.17	-0.44%	1,121,105
Mar 27, 2026	11.24	11.29	11.11	11.29	11.22	-0.09%	1,173,533
Mar 26, 2026	11.44	11.44	11.28	11.30	11.23	-1.65%	1,214,542
Mar 25, 2026	11.34	11.53	11.30	11.49	11.42	1.41%	1,453,527
Mar 24, 2026	11.67	11.67	11.33	11.33	11.26	-3.74%	2,548,076
Mar 23, 2026	11.73	11.77	11.58	11.77	11.70	1.20%	792,784
Mar 20, 2026	11.92	11.92	11.63	11.63	11.56	-2.76%	1,287,123
Mar 19, 2026	11.93	11.96	11.90	11.96	11.89	-0.08%	644,903
Mar 18, 2026	11.92	12.01	11.91	11.97	11.90	0.17%	545,000
Mar 17, 2026	11.97	11.97	11.94	11.95	11.88	-0.08%	272,372
Mar 16, 2026	11.97	11.98	11.94	11.96	11.89	-	524,941
Mar 13, 2026	11.95	11.97	11.89	11.96	11.89	-0.25%	902,038
Mar 12, 2026	12.06	12.07	11.95	11.99	11.85	-0.83%	934,351
Mar 11, 2026	12.10	12.10	12.04	12.09	11.95	-0.08%	790,800
Mar 10, 2026	12.10	12.11	12.07	12.10	11.96	0.17%	686,656
Mar 9, 2026	12.08	12.09	12.03	12.08	11.94	-0.25%	571,841
Mar 6, 2026	12.05	12.11	12.01	12.11	11.97	0.17%	521,281
Mar 5, 2026	12.10	12.10	11.94	12.09	11.95	-0.33%	771,319
Mar 4, 2026	12.19	12.19	12.12	12.13	11.99	-0.98%	623,678
Mar 3, 2026	12.27	12.27	12.15	12.25	12.11	-0.41%	923,179
Mar 2, 2026	12.26	12.31	12.24	12.30	12.16	0.24%	1,321,385
Feb 27, 2026	12.27	12.27	12.22	12.27	12.13	0.16%	699,650