NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.85	29.93	29.79	29.93	29.93	3.74%	1,056
May 9, 2025	28.90	29.04	28.07	28.85	28.85	1.80%	5,434
May 8, 2025	28.64	28.73	27.10	28.34	28.34	-3.31%	25,695
May 7, 2025	29.40	29.42	29.25	29.31	29.31	-0.51%	3,008
May 6, 2025	30.27	30.27	29.47	29.47	29.47	-0.91%	1,589
May 5, 2025	29.89	29.89	29.64	29.74	29.74	0.25%	2,802
May 2, 2025	29.87	29.87	29.57	29.66	29.66	0.74%	1,180
May 1, 2025	29.45	29.54	29.27	29.44	29.44	0.06%	2,835
Apr 30, 2025	29.45	29.45	29.36	29.43	29.43	0.07%	1,093
Apr 29, 2025	29.43	29.47	29.30	29.41	29.41	0.49%	12,999
Apr 28, 2025	29.56	29.56	29.14	29.26	29.26	1.09%	2,501
Apr 25, 2025	28.96	29.06	28.90	28.95	28.95	-1.27%	1,814
Apr 24, 2025	29.23	29.33	29.23	29.32	29.32	0.82%	4,058
Apr 23, 2025	29.31	29.34	28.90	29.08	29.08	-0.72%	9,810
Apr 22, 2025	29.29	29.37	29.18	29.29	29.29	1.28%	8,309
Apr 21, 2025	29.25	29.25	28.77	28.92	28.92	0.58%	4,913
Apr 17, 2025	28.74	28.92	28.69	28.76	28.76	2.94%	3,612
Apr 16, 2025	28.05	28.29	27.94	27.94	27.94	0.18%	11,609
Apr 15, 2025	27.85	28.06	27.85	27.89	27.89	0.49%	1,324
Apr 14, 2025	29.00	31.00	27.70	27.75	27.75	1.01%	7,719
Apr 11, 2025	26.76	27.57	26.76	27.47	27.47	-0.05%	431,429
Apr 10, 2025	27.73	27.73	27.12	27.49	27.49	-2.43%	5,117
Apr 9, 2025	26.51	28.50	26.32	28.17	28.17	5.98%	3,615
Apr 8, 2025	27.28	27.28	26.57	26.58	26.58	-0.56%	3,888
Apr 7, 2025	26.48	27.06	26.03	26.73	26.73	0.27%	943
Apr 4, 2025	27.05	27.05	26.66	26.66	26.66	-4.41%	11,761
Apr 3, 2025	28.04	28.04	27.88	27.89	27.89	-1.04%	177,400
Apr 2, 2025	28.02	28.20	28.02	28.18	28.18	1.60%	6,232
Apr 1, 2025	27.74	27.82	27.60	27.74	27.74	-1.26%	5,390
Mar 31, 2025	27.93	28.10	27.81	28.09	28.09	0.54%	15,482
Mar 28, 2025	28.50	29.40	27.94	27.94	27.94	-0.93%	3,699
Mar 27, 2025	28.18	28.22	28.15	28.20	28.20	0.70%	1,881
Mar 26, 2025	28.12	28.12	28.01	28.01	28.01	-1.51%	1,810
Mar 25, 2025	28.38	28.46	28.38	28.43	28.43	-0.11%	1,191
Mar 24, 2025	28.53	28.56	28.40	28.47	28.47	1.37%	19,019
Mar 21, 2025	28.03	28.08	27.97	28.08	28.08	1.93%	1,457
Mar 20, 2025	27.61	27.61	27.47	27.55	27.55	0.56%	1,907
Mar 19, 2025	27.35	27.40	27.30	27.40	27.40	1.48%	5,107
Mar 18, 2025	26.96	27.00	26.95	27.00	27.00	1.07%	1,453
Mar 17, 2025	26.60	26.73	26.60	26.71	26.71	1.06%	4,791
Mar 14, 2025	26.41	26.48	26.38	26.43	26.43	1.00%	7,342
Mar 13, 2025	26.21	26.21	26.17	26.17	26.17	-0.47%	29,147
Mar 12, 2025	26.22	26.32	26.22	26.29	26.29	0.17%	8,219
Mar 11, 2025	26.30	26.32	26.18	26.25	26.25	0.35%	2,822
Mar 10, 2025	26.23	26.23	26.16	26.16	26.16	-1.42%	11,784
Mar 7, 2025	26.38	27.01	26.31	26.53	26.53	0.44%	5,994
Mar 6, 2025	26.42	27.00	26.42	26.42	26.42	-0.11%	9,069
Mar 5, 2025	26.14	26.48	26.14	26.44	26.44	2.36%	5,858
Mar 4, 2025	25.83	25.93	25.69	25.83	25.83	0.28%	6,362
Mar 3, 2025	25.97	26.06	25.74	25.76	25.76	-0.75%	3,729