Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 7.87 | 0.00 | 0.03% | 7.9534 | 7.96 | 7.87 | 15,914 |
| Mar 04 2025 | 7.868 | -0.10 | -1.28% | 7.935 | 7.9583 | 7.8636 | 27,178 |
| Mar 03 2025 | 7.97 | -0.03 | -0.38% | 8.0043 | 8.0388 | 7.97 | 73,846 |
| Feb 28 2025 | 8.00 | -0.17 | -2.07% | 8.0132 | 8.02 | 7.97 | 40,091 |
| Feb 27 2025 | 8.1689 | -0.02 | -0.25% | 8.1309 | 8.1689 | 8.1001 | 12,539 |
| Feb 26 2025 | 8.1891 | 0.06 | 0.69% | 8.1573 | 8.2017 | 8.1548 | 28,767 |
| Feb 25 2025 | 8.1328 | -0.09 | -1.06% | 8.188 | 8.188 | 8.1328 | 16,422 |
| Feb 24 2025 | 8.22 | -0.07 | -0.82% | 8.2059 | 8.23 | 8.1879 | 17,818 |
| Feb 21 2025 | 8.2881 | -0.09 | -1.08% | 8.3123 | 8.3174 | 8.2626 | 48,643 |
| Feb 20 2025 | 8.3787 | 0.02 | 0.28% | 8.3745 | 8.4211 | 8.3745 | 23,096 |
| Feb 19 2025 | 8.3553 | 0.05 | 0.66% | 8.3361 | 8.3593 | 8.3171 | 38,781 |
| Feb 18 2025 | 8.3004 | -0.01 | -0.14% | 8.2663 | 8.3237 | 8.26 | 34,275 |
| Feb 17 2025 | 8.312 | 0.02 | 0.29% | 8.2719 | 8.3168 | 8.2715 | 58,945 |
| Feb 14 2025 | 8.2877 | -0.18 | -2.14% | 8.2843 | 8.3239 | 8.239 | 30,571 |
| Feb 13 2025 | 8.4692 | 0.04 | 0.53% | 8.4376 | 8.4692 | 8.40 | 40,512 |
| Feb 12 2025 | 8.4245 | -0.09 | -1.02% | 8.4765 | 8.4998 | 8.4105 | 21,600 |
| Feb 11 2025 | 8.5117 | -0.11 | -1.33% | 8.5154 | 8.536 | 8.4921 | 17,513 |
| Feb 10 2025 | 8.6264 | 0.03 | 0.31% | 8.569 | 8.6353 | 8.569 | 70,470 |
| Feb 07 2025 | 8.60 | -0.04 | -0.43% | 8.6543 | 8.658 | 8.5897 | 12,082 |
| Feb 06 2025 | 8.6374 | -0.07 | -0.81% | 8.664 | 8.6697 | 8.6249 | 28,161 |
| Feb 05 2025 | 8.7077 | -0.09 | -0.99% | 8.7222 | 8.729 | 8.6587 | 14,167 |
| Feb 04 2025 | 8.7945 | 0.08 | 0.97% | 8.7524 | 8.7945 | 8.73 | 18,946 |
| Feb 03 2025 | 8.7099 | 0.03 | 0.29% | 8.681 | 8.7222 | 8.6599 | 55,415 |
| Jan 31 2025 | 8.6846 | 0.12 | 1.46% | 8.689 | 8.7068 | 8.66 | 17,473 |
| Jan 30 2025 | 8.56 | 0.06 | 0.72% | 8.5622 | 8.60 | 8.5132 | 35,347 |
| Jan 29 2025 | 8.4992 | 0.10 | 1.15% | 8.498 | 8.556 | 8.4954 | 11,893 |
| Jan 28 2025 | 8.4024 | 0.05 | 0.54% | 8.4182 | 8.4715 | 8.3779 | 7,296 |
| Jan 27 2025 | 8.3572 | -0.13 | -1.56% | 8.3797 | 8.3797 | 8.2788 | 51,526 |
| Jan 24 2025 | 8.4897 | -0.15 | -1.68% | 8.5455 | 8.5455 | 8.46 | 45,420 |
| Jan 23 2025 | 8.635 | 0.05 | 0.62% | 8.6024 | 8.635 | 8.5848 | 47,264 |
| Jan 22 2025 | 8.5821 | 0.00 | 0.00% | 8.5821 | 8.5821 | 8.5821 | 0 |
| Jan 21 2025 | 8.5821 | -0.19 | -2.20% | 8.6684 | 8.6838 | 8.5514 | 66,113 |
| Jan 20 2025 | 8.7753 | -0.01 | -0.15% | 8.7974 | 8.8159 | 8.74 | 61,961 |
| Jan 17 2025 | 8.7886 | 0.02 | 0.21% | 8.7613 | 8.7886 | 8.7349 | 20,277 |
| Jan 16 2025 | 8.7704 | -0.02 | -0.19% | 8.8076 | 8.8173 | 8.7591 | 10,865 |
| Jan 15 2025 | 8.787 | 0.08 | 0.90% | 8.72 | 8.7884 | 8.6903 | 27,206 |
| Jan 14 2025 | 8.7087 | 0.00 | 0.00% | 8.72 | 8.775 | 8.7074 | 57,365 |
| Jan 13 2025 | 8.7085 | -0.16 | -1.78% | 8.7581 | 8.7583 | 8.6785 | 17,786 |
| Jan 10 2025 | 8.8662 | -0.12 | -1.38% | 8.9584 | 8.9584 | 8.85 | 26,480 |
| Jan 09 2025 | 8.9901 | -0.03 | -0.28% | 9.0183 | 9.0183 | 8.98 | 10,847 |
| Jan 08 2025 | 9.0157 | -0.02 | -0.26% | 9.0012 | 9.06 | 8.99 | 19,419 |
| Jan 07 2025 | 9.0394 | 0.00 | 0.05% | 9.035 | 9.0576 | 8.9841 | 19,008 |
| Jan 06 2025 | 9.035 | -0.24 | -2.57% | 9.0643 | 9.07 | 8.9783 | 45,928 |
| Jan 03 2025 | 9.273 | -0.02 | -0.17% | 9.287 | 9.3116 | 9.2315 | 11,274 |
| Jan 02 2025 | 9.2892 | 0.23 | 2.56% | 9.1698 | 9.3094 | 9.1675 | 80,965 |
| Dec 31 2024 | 9.0574 | 0.08 | 0.86% | 8.9903 | 9.0574 | 8.9903 | 46,981 |
| Dec 30 2024 | 8.9804 | -0.07 | -0.81% | 9.0054 | 9.0293 | 8.9694 | 25,886 |
| Dec 27 2024 | 9.0538 | -0.06 | -0.62% | 9.0516 | 9.0962 | 9.0349 | 25,198 |
| Dec 24 2024 | 9.11 | 0.03 | 0.29% | 9.1161 | 9.128 | 9.10 | 5,312 |
| Dec 23 2024 | 9.0833 | -0.09 | -0.93% | 9.0782 | 9.119 | 9.0702 | 23,833 |
| Dec 20 2024 | 9.1684 | -0.12 | -1.30% | 9.1872 | 9.1872 | 9.07 | 19,847 |
| Dec 19 2024 | 9.2895 | 0.03 | 0.28% | 9.25 | 9.295 | 9.2136 | 21,670 |
| Dec 18 2024 | 9.2634 | -0.06 | -0.61% | 9.2739 | 9.2752 | 9.2371 | 9,660 |
| Dec 17 2024 | 9.3199 | -0.11 | -1.21% | 9.3496 | 9.3652 | 9.3047 | 35,017 |
| Dec 16 2024 | 9.4344 | -0.01 | -0.12% | 9.4408 | 9.4658 | 9.425 | 18,559 |
| Dec 13 2024 | 9.4454 | 0.02 | 0.25% | 9.4459 | 9.4982 | 9.4454 | 26,746 |
| Dec 12 2024 | 9.4222 | -0.06 | -0.61% | 9.4122 | 9.4334 | 9.38 | 16,133 |
| Dec 11 2024 | 9.48 | 0.05 | 0.51% | 9.4763 | 9.48 | 9.4413 | 24,408 |
| Dec 10 2024 | 9.4319 | 0.03 | 0.34% | 9.3932 | 9.4364 | 9.37 | 30,778 |
| Dec 09 2024 | 9.40 | -0.02 | -0.23% | 9.409 | 9.4306 | 9.3809 | 12,666 |
| Dec 06 2024 | 9.4214 | -0.01 | -0.11% | 9.4296 | 9.4388 | 9.40 | 10,914 |
