NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.23	11.26	11.21	11.25	11.25	0.63%	720,443
Jun 26, 2025	11.15	11.18	11.15	11.18	11.18	0.27%	715,253
Jun 25, 2025	11.19	11.20	11.13	11.15	11.15	-0.18%	772,279
Jun 24, 2025	11.21	11.21	11.13	11.17	11.17	-0.09%	1,093,963
Jun 23, 2025	11.20	11.21	11.17	11.18	11.18	0.18%	442,885
Jun 20, 2025	11.21	11.22	11.13	11.16	11.16	-0.18%	625,931
Jun 18, 2025	11.23	11.25	11.18	11.18	11.18	-0.36%	540,166
Jun 17, 2025	11.19	11.22	11.16	11.22	11.22	0.18%	619,915
Jun 16, 2025	11.25	11.28	11.13	11.20	11.20	-0.27%	568,782
Jun 13, 2025	11.26	11.28	11.19	11.23	11.23	-0.88%	542,994
Jun 12, 2025	11.28	11.35	11.26	11.33	11.25	0.62%	702,220
Jun 11, 2025	11.24	11.27	11.23	11.26	11.19	0.45%	669,762
Jun 10, 2025	11.20	11.24	11.18	11.21	11.14	0.27%	616,109
Jun 9, 2025	11.20	11.22	11.17	11.18	11.11	-0.09%	717,956
Jun 6, 2025	11.23	11.24	11.18	11.19	11.12	-0.36%	676,862
Jun 5, 2025	11.25	11.26	11.20	11.23	11.16	0.18%	515,899
Jun 4, 2025	11.16	11.21	11.13	11.21	11.14	0.72%	854,547
Jun 3, 2025	11.23	11.23	11.12	11.13	11.06	-0.54%	833,310
Jun 2, 2025	11.23	11.23	11.17	11.19	11.12	-0.44%	718,979
May 30, 2025	11.20	11.25	11.17	11.24	11.17	0.63%	849,209
May 29, 2025	11.17	11.19	11.15	11.17	11.10	-	559,706
May 28, 2025	11.22	11.23	11.14	11.17	11.10	-0.27%	581,702
May 27, 2025	11.22	11.24	11.20	11.20	11.13	0.90%	785,884
May 23, 2025	11.15	11.17	11.10	11.10	11.03	-0.54%	748,180
May 22, 2025	11.05	11.18	10.98	11.16	11.09	1.00%	994,763
May 21, 2025	11.20	11.24	11.05	11.05	10.98	-1.69%	966,532
May 20, 2025	11.29	11.29	11.21	11.24	11.17	-0.35%	749,646
May 19, 2025	11.20	11.31	11.17	11.28	11.21	-0.27%	815,298
May 16, 2025	11.35	11.36	11.27	11.31	11.23	0.18%	529,724
May 15, 2025	11.23	11.32	11.22	11.29	11.22	-	825,056
May 14, 2025	11.39	11.39	11.29	11.29	11.14	-0.62%	892,811
May 13, 2025	11.36	11.39	11.32	11.36	11.21	-0.18%	869,800
May 12, 2025	11.45	11.45	11.34	11.38	11.23	-0.35%	1,139,905
May 9, 2025	11.44	11.44	11.40	11.42	11.27	0.18%	497,586
May 8, 2025	11.46	11.48	11.38	11.40	11.25	0.18%	856,471
May 7, 2025	11.42	11.44	11.38	11.38	11.23	-	673,471
May 6, 2025	11.35	11.41	11.33	11.38	11.23	0.26%	817,444
May 5, 2025	11.36	11.40	11.30	11.35	11.20	-0.18%	973,306
May 2, 2025	11.40	11.42	11.35	11.37	11.22	-0.26%	1,001,923
May 1, 2025	11.35	11.44	11.34	11.40	11.25	0.97%	973,159
Apr 30, 2025	11.22	11.33	11.22	11.29	11.14	0.36%	985,298
Apr 29, 2025	11.22	11.26	11.21	11.25	11.10	0.27%	685,570
Apr 28, 2025	11.20	11.26	11.17	11.22	11.07	0.27%	843,300
Apr 25, 2025	11.19	11.20	11.16	11.19	11.04	0.36%	1,147,385
Apr 24, 2025	11.06	11.15	11.06	11.15	11.00	1.00%	825,353
Apr 23, 2025	11.14	11.19	11.00	11.04	10.89	-	1,828,208
Apr 22, 2025	11.08	11.11	11.01	11.04	10.89	0.09%	1,192,510
Apr 21, 2025	11.12	11.14	11.01	11.03	10.88	-1.08%	1,361,385
Apr 17, 2025	11.12	11.17	11.10	11.15	11.00	0.63%	932,308
Apr 16, 2025	11.09	11.12	11.06	11.08	10.93	0.27%	949,648