NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	11.36	11.39	11.32	11.36	11.36	-0.18%	869,800
May 12, 2025	11.45	11.45	11.34	11.38	11.38	-0.35%	1,139,905
May 9, 2025	11.44	11.44	11.40	11.42	11.42	0.18%	497,586
May 8, 2025	11.46	11.48	11.38	11.40	11.40	0.18%	856,471
May 7, 2025	11.42	11.44	11.38	11.38	11.38	-	673,471
May 6, 2025	11.35	11.41	11.33	11.38	11.38	0.26%	817,444
May 5, 2025	11.36	11.40	11.30	11.35	11.35	-0.18%	973,306
May 2, 2025	11.40	11.42	11.35	11.37	11.37	-0.26%	1,001,923
May 1, 2025	11.35	11.44	11.34	11.40	11.40	0.97%	973,159
Apr 30, 2025	11.22	11.33	11.22	11.29	11.29	0.36%	985,298
Apr 29, 2025	11.22	11.26	11.21	11.25	11.25	0.27%	685,570
Apr 28, 2025	11.20	11.26	11.17	11.22	11.22	0.27%	843,300
Apr 25, 2025	11.19	11.20	11.16	11.19	11.19	0.36%	1,147,385
Apr 24, 2025	11.06	11.15	11.06	11.15	11.15	1.00%	825,353
Apr 23, 2025	11.14	11.19	11.00	11.04	11.04	-	1,828,208
Apr 22, 2025	11.08	11.11	11.01	11.04	11.04	0.09%	1,192,510
Apr 21, 2025	11.12	11.14	11.01	11.03	11.03	-1.08%	1,361,385
Apr 17, 2025	11.12	11.17	11.10	11.15	11.15	0.63%	932,308
Apr 16, 2025	11.09	11.12	11.06	11.08	11.08	0.27%	949,648
Apr 15, 2025	11.02	11.11	11.00	11.05	11.05	-0.27%	1,522,372
Apr 14, 2025	10.94	11.12	10.94	11.08	11.01	1.84%	1,402,570
Apr 11, 2025	10.74	10.92	10.66	10.88	10.81	0.93%	1,270,330
Apr 10, 2025	10.95	11.05	10.76	10.78	10.71	-2.88%	1,716,829
Apr 9, 2025	10.67	11.15	10.40	11.10	11.03	2.59%	2,413,040
Apr 8, 2025	11.17	11.23	10.81	10.82	10.75	-2.52%	2,130,462
Apr 7, 2025	11.32	11.37	11.06	11.10	11.03	-2.63%	2,346,750
Apr 4, 2025	11.52	11.58	11.38	11.40	11.32	-1.13%	1,307,886
Apr 3, 2025	11.50	11.57	11.50	11.53	11.45	-	867,721
Apr 2, 2025	11.59	11.59	11.52	11.53	11.45	-0.35%	447,986
Apr 1, 2025	11.58	11.62	11.57	11.57	11.49	0.43%	810,276
Mar 31, 2025	11.48	11.53	11.44	11.52	11.44	0.88%	849,028
Mar 28, 2025	11.44	11.45	11.40	11.42	11.34	0.18%	504,506
Mar 27, 2025	11.47	11.47	11.40	11.40	11.32	-0.61%	776,515
Mar 26, 2025	11.56	11.57	11.44	11.47	11.39	-0.69%	765,530
Mar 25, 2025	11.67	11.69	11.55	11.55	11.47	-0.86%	506,503
Mar 24, 2025	11.65	11.71	11.62	11.65	11.57	0.17%	833,416
Mar 21, 2025	11.59	11.63	11.57	11.63	11.55	0.69%	499,322
Mar 20, 2025	11.45	11.57	11.45	11.55	11.47	1.23%	866,186
Mar 19, 2025	11.45	11.50	11.38	11.41	11.33	-0.78%	1,050,343
Mar 18, 2025	11.60	11.61	11.50	11.50	11.42	-0.86%	713,511
Mar 17, 2025	11.66	11.68	11.60	11.60	11.52	-0.51%	538,023
Mar 14, 2025	11.64	11.69	11.59	11.66	11.58	-0.51%	604,516
Mar 13, 2025	11.73	11.76	11.66	11.72	11.57	-0.17%	609,423
Mar 12, 2025	11.82	11.82	11.68	11.74	11.59	-0.34%	777,401
Mar 11, 2025	11.87	11.87	11.78	11.78	11.63	-0.76%	753,845
Mar 10, 2025	11.85	11.87	11.82	11.87	11.71	0.34%	647,581
Mar 7, 2025	11.88	11.89	11.83	11.83	11.67	-0.17%	519,464
Mar 6, 2025	11.87	11.88	11.82	11.85	11.69	-0.25%	483,487
Mar 5, 2025	11.91	11.99	11.88	11.88	11.72	-	715,035
Mar 4, 2025	11.94	11.94	11.88	11.88	11.72	-0.50%	790,748