NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	11.48	11.53	11.44	11.52	-	0.88%	834,443
Mar 28, 2025	11.44	11.45	11.40	11.42	11.42	0.18%	504,506
Mar 27, 2025	11.47	11.47	11.40	11.40	11.40	-0.61%	776,515
Mar 26, 2025	11.56	11.57	11.44	11.47	11.47	-0.69%	765,530
Mar 25, 2025	11.67	11.69	11.55	11.55	11.55	-0.86%	506,503
Mar 24, 2025	11.65	11.71	11.62	11.65	11.65	0.17%	833,416
Mar 21, 2025	11.59	11.63	11.57	11.63	11.63	0.69%	499,322
Mar 20, 2025	11.45	11.57	11.45	11.55	11.55	1.23%	866,186
Mar 19, 2025	11.45	11.50	11.38	11.41	11.41	-0.78%	1,050,343
Mar 18, 2025	11.60	11.61	11.50	11.50	11.50	-0.86%	713,511
Mar 17, 2025	11.66	11.68	11.60	11.60	11.60	-0.51%	538,023
Mar 14, 2025	11.64	11.69	11.59	11.66	11.66	-0.51%	604,516
Mar 13, 2025	11.73	11.76	11.66	11.72	11.65	-0.17%	609,423
Mar 12, 2025	11.82	11.82	11.68	11.74	11.66	-0.34%	777,401
Mar 11, 2025	11.87	11.87	11.78	11.78	11.70	-0.76%	753,845
Mar 10, 2025	11.85	11.87	11.82	11.87	11.79	0.34%	647,581
Mar 7, 2025	11.88	11.89	11.83	11.83	11.75	-0.17%	519,464
Mar 6, 2025	11.87	11.88	11.82	11.85	11.77	-0.25%	483,487
Mar 5, 2025	11.91	11.99	11.88	11.88	11.80	-	715,035
Mar 4, 2025	11.94	11.94	11.88	11.88	11.80	-0.50%	790,748
Mar 3, 2025	11.96	11.98	11.94	11.94	11.86	-0.17%	640,490
Feb 28, 2025	11.92	11.96	11.91	11.96	11.88	0.67%	590,613
Feb 27, 2025	11.91	11.94	11.86	11.88	11.80	-0.17%	567,093
Feb 26, 2025	11.91	11.93	11.89	11.90	11.82	-0.08%	676,399
Feb 25, 2025	11.92	11.94	11.91	11.91	11.83	0.25%	491,570
Feb 24, 2025	11.88	11.90	11.84	11.88	11.80	-	635,523
Feb 21, 2025	11.85	11.91	11.82	11.88	11.80	0.42%	477,810
Feb 20, 2025	11.93	11.94	11.83	11.83	11.75	-0.59%	740,836
Feb 19, 2025	11.89	11.94	11.85	11.90	11.82	0.08%	617,768
Feb 18, 2025	11.89	11.90	11.85	11.89	11.81	-	454,944
Feb 14, 2025	11.84	11.92	11.84	11.89	11.81	0.17%	704,212
Feb 13, 2025	11.87	11.89	11.84	11.87	11.72	0.34%	622,319
Feb 12, 2025	11.81	11.85	11.70	11.83	11.68	-0.67%	668,749
Feb 11, 2025	11.91	11.92	11.88	11.91	11.76	-0.17%	633,585
Feb 10, 2025	11.92	11.94	11.91	11.93	11.78	0.34%	526,347
Feb 7, 2025	11.91	11.91	11.87	11.89	11.74	-0.25%	440,738
Feb 6, 2025	11.93	11.94	11.88	11.92	11.77	0.17%	669,724
Feb 5, 2025	11.88	11.92	11.84	11.90	11.75	0.68%	751,492
Feb 4, 2025	11.76	11.82	11.75	11.82	11.67	0.51%	853,869
Feb 3, 2025	11.74	11.80	11.71	11.76	11.61	0.09%	873,543
Jan 31, 2025	11.73	11.78	11.71	11.75	11.60	0.26%	1,042,690
Jan 30, 2025	11.71	11.73	11.68	11.72	11.57	0.43%	521,400
Jan 29, 2025	11.71	11.71	11.63	11.67	11.52	-0.26%	558,888
Jan 28, 2025	11.72	11.73	11.66	11.70	11.55	-0.17%	533,901
Jan 27, 2025	11.74	11.75	11.66	11.72	11.57	0.69%	610,888
Jan 24, 2025	11.65	11.66	11.61	11.64	11.49	0.09%	778,848
Jan 23, 2025	11.64	11.65	11.57	11.63	11.48	-0.43%	804,766
Jan 22, 2025	11.73	11.73	11.65	11.68	11.53	-0.43%	632,693
Jan 21, 2025	11.75	11.75	11.69	11.73	11.58	0.51%	907,758
Jan 17, 2025	11.66	11.70	11.65	11.67	11.52	0.34%	654,116