Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 10.074 | -0.23 | -2.21% | 10.17 | 10.174 | 10.073 | 1,206,480 |
| Jul 18 2024 | 10.302 | 0.05 | 0.47% | 10.212 | 10.384 | 10.207 | 1,699,646 |
| Jul 17 2024 | 10.254 | -0.02 | -0.23% | 10.292 | 10.292 | 10.246 | 503,987 |
| Jul 16 2024 | 10.278 | 0.01 | 0.08% | 10.274 | 10.29 | 10.242 | 681,765 |
| Jul 15 2024 | 10.27 | 0.01 | 0.08% | 10.258 | 10.276 | 10.251 | 1,597,697 |
| Jul 12 2024 | 10.262 | 0.04 | 0.35% | 10.214 | 10.263 | 10.208 | 518,162 |
| Jul 11 2024 | 10.226 | 0.03 | 0.27% | 10.16 | 10.249 | 10.153 | 1,294,919 |
| Jul 10 2024 | 10.198 | 0.00 | -0.04% | 10.132 | 10.198 | 10.115 | 843,920 |
| Jul 09 2024 | 10.202 | 0.03 | 0.33% | 10.196 | 10.218 | 10.184 | 442,227 |
| Jul 08 2024 | 10.168 | 0.01 | 0.14% | 10.138 | 10.193 | 10.134 | 1,380,086 |
| Jul 05 2024 | 10.154 | 0.05 | 0.53% | 10.154 | 10.185 | 10.124 | 669,111 |
| Jul 04 2024 | 10.10 | -0.02 | -0.19% | 10.13 | 10.131 | 10.085 | 117,354 |
| Jul 03 2024 | 10.119 | 0.06 | 0.57% | 10.056 | 10.129 | 10.045 | 1,729,344 |
| Jul 02 2024 | 10.062 | 0.01 | 0.14% | 10.026 | 10.095 | 9.9705 | 3,651,925 |
| Jul 01 2024 | 10.048 | 0.04 | 0.36% | 10.044 | 10.132 | 10.02 | 304,243 |
| Jun 28 2024 | 10.012 | 0.02 | 0.23% | 10.006 | 10.063 | 9.986 | 942,416 |
| Jun 27 2024 | 9.989 | 0.12 | 1.21% | 9.949 | 10.005 | 9.8965 | 1,093,990 |
| Jun 26 2024 | 9.87 | 0.02 | 0.16% | 9.899 | 9.906 | 9.8555 | 3,352,409 |
| Jun 25 2024 | 9.854 | -0.04 | -0.36% | 9.857 | 9.888 | 9.853 | 859,623 |
| Jun 24 2024 | 9.89 | 0.11 | 1.10% | 9.828 | 9.897 | 9.8275 | 2,278,178 |
| Jun 21 2024 | 9.782 | -0.04 | -0.40% | 9.841 | 9.856 | 9.768 | 2,456,023 |
| Jun 20 2024 | 9.821 | 0.00 | -0.01% | 9.836 | 9.872 | 9.8175 | 121,957 |
| Jun 19 2024 | 9.822 | -0.10 | -0.97% | 9.874 | 9.8815 | 9.8075 | 3,248,593 |
| Jun 18 2024 | 9.918 | 0.05 | 0.49% | 9.882 | 9.9395 | 9.8685 | 764,812 |
| Jun 17 2024 | 9.87 | 0.03 | 0.27% | 9.873 | 9.8885 | 9.863 | 559,278 |
| Jun 14 2024 | 9.843 | 0.09 | 0.88% | 9.81 | 9.843 | 9.7455 | 523,906 |
| Jun 13 2024 | 9.757 | -0.02 | -0.20% | 9.757 | 9.7885 | 9.7395 | 4,557,455 |
| Jun 12 2024 | 9.777 | 0.12 | 1.24% | 9.75 | 9.7995 | 9.708 | 441,276 |
| Jun 11 2024 | 9.6575 | -0.02 | -0.22% | 9.749 | 9.749 | 9.64 | 216,269 |
| Jun 10 2024 | 9.679 | 0.04 | 0.38% | 9.695 | 9.7145 | 9.6455 | 291,010 |
| Jun 07 2024 | 9.642 | 0.16 | 1.64% | 9.625 | 9.693 | 9.5925 | 1,386,472 |
| Jun 06 2024 | 9.486 | 0.10 | 1.01% | 9.482 | 9.531 | 9.438 | 1,282,886 |
| Jun 05 2024 | 9.391 | 0.31 | 3.38% | 9.27 | 9.418 | 9.241 | 1,599,345 |
| Jun 04 2024 | 9.084 | -0.66 | -6.75% | 8.861 | 9.223 | 8.842 | 2,831,354 |
| Jun 03 2024 | 9.742 | 0.36 | 3.83% | 9.718 | 9.78 | 9.697 | 627,965 |
| May 31 2024 | 9.383 | -0.05 | -0.51% | 9.377 | 9.438 | 9.36 | 874,754 |
| May 30 2024 | 9.431 | -0.04 | -0.43% | 9.42 | 9.468 | 9.363 | 1,835,153 |
| May 29 2024 | 9.472 | -0.09 | -0.92% | 9.499 | 9.5275 | 9.466 | 863,571 |
| May 28 2024 | 9.56 | -0.08 | -0.84% | 9.575 | 9.5975 | 9.545 | 828,576 |
| May 24 2024 | 9.641 | 0.04 | 0.42% | 9.64 | 9.668 | 9.6125 | 602,649 |
| May 23 2024 | 9.601 | 0.12 | 1.30% | 9.548 | 9.6795 | 9.5295 | 238,751 |
| May 22 2024 | 9.478 | 0.02 | 0.23% | 9.473 | 9.4895 | 9.46 | 483,494 |
| May 21 2024 | 9.456 | 0.02 | 0.16% | 9.443 | 9.4655 | 9.426 | 1,064,064 |
| May 20 2024 | 9.4405 | 0.04 | 0.45% | 9.431 | 9.4675 | 9.419 | 358,307 |
| May 17 2024 | 9.398 | 0.09 | 0.93% | 9.35 | 9.404 | 9.3475 | 277,158 |
| May 16 2024 | 9.311 | 0.03 | 0.32% | 9.266 | 9.333 | 9.2015 | 2,138,902 |
| May 15 2024 | 9.281 | 0.04 | 0.43% | 9.243 | 9.281 | 9.223 | 260,418 |
| May 14 2024 | 9.241 | 0.06 | 0.64% | 9.206 | 9.275 | 9.199 | 399,546 |
| May 13 2024 | 9.182 | 0.08 | 0.89% | 9.119 | 9.185 | 9.078 | 604,093 |
| May 10 2024 | 9.101 | -0.02 | -0.25% | 9.111 | 9.1425 | 9.0915 | 1,011,623 |
| May 09 2024 | 9.124 | -0.11 | -1.21% | 9.173 | 9.1805 | 9.0715 | 778,231 |
| May 08 2024 | 9.236 | 0.02 | 0.24% | 9.23 | 9.246 | 9.1835 | 317,697 |
| May 07 2024 | 9.214 | -0.12 | -1.32% | 9.184 | 9.214 | 9.132 | 1,267,191 |
| May 03 2024 | 9.337 | -0.04 | -0.41% | 9.328 | 9.3445 | 9.256 | 256,982 |
| May 02 2024 | 9.375 | 0.10 | 1.03% | 9.344 | 9.375 | 9.32 | 209,509 |
| May 01 2024 | 9.279 | 0.00 | -0.05% | 9.254 | 9.327 | 9.254 | 37,500 |
| Apr 30 2024 | 9.2835 | -0.02 | -0.25% | 9.348 | 9.365 | 9.2695 | 1,040,172 |
| Apr 29 2024 | 9.307 | 0.06 | 0.68% | 9.294 | 9.3165 | 9.273 | 685,528 |
| Apr 26 2024 | 9.2445 | 0.02 | 0.21% | 9.265 | 9.29 | 9.232 | 448,363 |
| Apr 25 2024 | 9.225 | 0.05 | 0.51% | 9.20 | 9.3005 | 9.186 | 410,559 |
| Apr 24 2024 | 9.178 | -0.02 | -0.26% | 9.224 | 9.225 | 9.17 | 359,544 |
| Apr 23 2024 | 9.202 | 0.04 | 0.43% | 9.182 | 9.2245 | 9.1615 | 448,208 |
