NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.29	10.39	10.27	10.30	-	1.23%	668,099
Oct 1, 2026	10.15	10.23	9.98	10.17	10.17	0.49%	2,064,292
Sep 30, 2026	9.97	10.19	9.97	10.12	10.12	2.12%	2,674,053
Sep 29, 2026	9.91	10.02	9.66	9.91	9.91	0.41%	3,328,266
Sep 28, 2026	10.02	10.07	9.75	9.87	9.87	-2.28%	4,009,376
Sep 25, 2026	10.10	10.21	10.06	10.10	10.10	-0.20%	2,764,091
Sep 24, 2026	10.22	10.26	10.09	10.12	10.12	-2.60%	3,391,932
Sep 23, 2026	10.47	10.50	10.10	10.39	10.39	-1.14%	3,067,796
Sep 22, 2026	10.51	10.56	10.47	10.51	10.51	0.10%	2,054,217
Sep 21, 2026	10.64	10.64	10.50	10.50	10.50	-1.22%	2,130,656
Sep 18, 2026	10.75	10.77	10.59	10.63	10.63	-1.76%	1,712,551
Sep 17, 2026	10.73	10.84	10.73	10.82	10.82	1.31%	1,007,302
Sep 16, 2026	10.66	10.82	10.65	10.68	10.68	-0.47%	1,580,326
Sep 15, 2026	10.79	10.91	10.65	10.73	10.73	-1.28%	1,845,740
Sep 14, 2026	10.94	10.94	10.80	10.94	10.87	-0.73%	1,180,953
Sep 11, 2026	11.03	11.05	10.84	11.02	10.95	0.73%	1,872,132
Sep 10, 2026	11.11	11.12	10.89	10.94	10.87	-1.88%	1,887,587
Sep 9, 2026	11.30	11.34	11.11	11.15	11.08	-1.68%	1,333,943
Sep 8, 2026	11.41	11.44	11.34	11.34	11.27	-1.05%	793,376
Sep 4, 2026	11.46	11.49	11.41	11.46	11.39	-	644,735
Sep 3, 2026	11.45	11.48	11.40	11.46	11.39	0.44%	1,051,717
Sep 2, 2026	11.55	11.57	11.41	11.41	11.34	-1.30%	756,163
Sep 1, 2026	11.71	11.71	11.55	11.56	11.49	-1.53%	1,062,252
Aug 31, 2026	11.67	11.74	11.65	11.74	11.66	0.34%	708,011
Aug 28, 2026	11.75	11.76	11.69	11.70	11.62	-0.43%	513,121
Aug 27, 2026	11.67	11.75	11.67	11.75	11.67	0.43%	548,403
Aug 26, 2026	11.72	11.72	11.68	11.70	11.62	0.09%	390,914
Aug 25, 2026	11.72	11.72	11.67	11.69	11.61	0.34%	605,704
Aug 24, 2026	11.70	11.90	11.64	11.65	11.57	-0.17%	416,333
Aug 21, 2026	11.66	11.67	11.64	11.67	11.59	0.09%	511,513
Aug 20, 2026	11.74	11.78	11.66	11.66	11.58	-1.27%	584,268
Aug 19, 2026	11.77	11.81	11.75	11.81	11.73	0.94%	565,374
Aug 18, 2026	11.73	11.74	11.68	11.70	11.62	-0.43%	561,954
Aug 17, 2026	11.85	11.85	11.72	11.75	11.67	-1.01%	622,673
Aug 14, 2026	11.80	11.87	11.74	11.87	11.79	0.60%	690,010
Aug 13, 2026	11.82	11.87	11.79	11.87	11.72	1.02%	547,753
Aug 12, 2026	11.80	11.81	11.73	11.75	11.60	-0.09%	583,615
Aug 11, 2026	11.86	11.86	11.75	11.76	11.61	-0.68%	771,793
Aug 10, 2026	11.89	11.94	11.82	11.84	11.69	-0.42%	424,517
Aug 7, 2026	11.84	12.00	11.83	11.89	11.74	0.85%	553,543
Aug 6, 2026	11.75	11.79	11.73	11.79	11.64	0.51%	580,583
Aug 5, 2026	11.75	11.76	11.72	11.73	11.59	-0.09%	422,902
Aug 4, 2026	11.72	11.75	11.70	11.74	11.60	0.51%	595,570
Aug 3, 2026	11.72	11.75	11.63	11.68	11.54	-0.26%	571,045
Jul 31, 2026	11.68	11.71	11.62	11.71	11.57	0.09%	651,948
Jul 30, 2026	11.67	11.71	11.60	11.70	11.56	0.34%	773,694
Jul 29, 2026	11.73	11.78	11.65	11.66	11.52	-0.34%	603,680
Jul 28, 2026	11.65	11.71	11.61	11.70	11.56	0.60%	518,654
Jul 27, 2026	11.68	11.68	11.61	11.63	11.49	0.17%	456,102
Jul 24, 2026	11.63	11.68	11.61	11.61	11.47	0.09%	573,129