NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.11	11.12	10.89	10.94	10.94	-1.88%	1,885,392
Sep 9, 2026	11.30	11.34	11.11	11.15	11.15	-1.68%	1,333,941
Sep 8, 2026	11.41	11.44	11.34	11.34	11.34	-1.05%	793,079
Sep 4, 2026	11.46	11.49	11.41	11.46	11.46	-	644,735
Sep 3, 2026	11.45	11.48	11.40	11.46	11.46	0.44%	1,051,717
Sep 2, 2026	11.55	11.57	11.41	11.41	11.41	-1.30%	756,163
Sep 1, 2026	11.71	11.71	11.55	11.56	11.56	-1.53%	1,062,252
Aug 31, 2026	11.67	11.74	11.65	11.74	11.74	0.34%	708,011
Aug 28, 2026	11.75	11.76	11.69	11.70	11.70	-0.43%	513,121
Aug 27, 2026	11.67	11.75	11.67	11.75	11.75	0.43%	548,403
Aug 26, 2026	11.72	11.72	11.68	11.70	11.70	0.09%	390,914
Aug 25, 2026	11.72	11.72	11.67	11.69	11.69	0.34%	605,704
Aug 24, 2026	11.70	11.90	11.64	11.65	11.65	-0.17%	416,333
Aug 21, 2026	11.66	11.67	11.64	11.67	11.67	0.09%	511,513
Aug 20, 2026	11.74	11.78	11.66	11.66	11.66	-1.27%	584,268
Aug 19, 2026	11.77	11.81	11.75	11.81	11.81	0.94%	565,374
Aug 18, 2026	11.73	11.74	11.68	11.70	11.70	-0.43%	561,954
Aug 17, 2026	11.85	11.85	11.72	11.75	11.75	-1.01%	622,673
Aug 14, 2026	11.80	11.87	11.74	11.87	11.87	0.60%	690,010
Aug 13, 2026	11.82	11.87	11.79	11.87	11.80	1.02%	547,753
Aug 12, 2026	11.80	11.81	11.73	11.75	11.68	-0.09%	583,615
Aug 11, 2026	11.86	11.86	11.75	11.76	11.69	-0.68%	771,793
Aug 10, 2026	11.89	11.94	11.82	11.84	11.77	-0.42%	424,517
Aug 7, 2026	11.84	12.00	11.83	11.89	11.82	0.85%	553,543
Aug 6, 2026	11.75	11.79	11.73	11.79	11.72	0.51%	580,583
Aug 5, 2026	11.75	11.76	11.72	11.73	11.66	-0.09%	422,902
Aug 4, 2026	11.72	11.75	11.70	11.74	11.67	0.51%	595,570
Aug 3, 2026	11.72	11.75	11.63	11.68	11.61	-0.26%	571,045
Jul 31, 2026	11.68	11.71	11.62	11.71	11.64	0.09%	651,948
Jul 30, 2026	11.67	11.71	11.60	11.70	11.63	0.34%	773,694
Jul 29, 2026	11.73	11.78	11.65	11.66	11.59	-0.34%	603,680
Jul 28, 2026	11.65	11.71	11.61	11.70	11.63	0.60%	518,654
Jul 27, 2026	11.68	11.68	11.61	11.63	11.56	0.17%	456,102
Jul 24, 2026	11.63	11.68	11.61	11.61	11.54	0.09%	573,129
Jul 23, 2026	11.62	11.64	11.56	11.60	11.53	-0.68%	598,177
Jul 22, 2026	11.76	11.76	11.65	11.68	11.61	-0.43%	806,773
Jul 21, 2026	11.81	11.83	11.72	11.73	11.66	-0.68%	556,908
Jul 20, 2026	11.89	11.89	11.81	11.81	11.74	-0.59%	462,429
Jul 17, 2026	11.87	11.89	11.85	11.88	11.81	-0.08%	426,452
Jul 16, 2026	11.90	11.92	11.86	11.89	11.82	-0.34%	478,582
Jul 15, 2026	11.95	11.97	11.92	11.93	11.86	0.09%	366,775
Jul 14, 2026	11.97	12.03	11.95	11.99	11.85	0.42%	707,329
Jul 13, 2026	11.93	11.95	11.89	11.94	11.80	0.08%	537,302
Jul 10, 2026	12.01	12.01	11.92	11.93	11.79	-0.42%	431,609
Jul 9, 2026	11.99	12.00	11.92	11.98	11.84	0.08%	627,054
Jul 8, 2026	11.98	11.99	11.90	11.97	11.83	-0.33%	795,676
Jul 7, 2026	12.04	12.04	11.94	12.01	11.87	-0.41%	658,722
Jul 6, 2026	12.06	12.09	12.02	12.06	11.92	-	617,513
Jul 2, 2026	12.09	12.12	12.01	12.06	11.92	-0.25%	718,555
Jul 1, 2026	12.11	12.14	12.07	12.09	11.95	-0.25%	660,324