NAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.28	11.30	11.24	11.24	-	-1.01%	297,749
Aug 14, 2025	11.35	11.37	11.33	11.35	11.35	-0.09%	837,763
Aug 13, 2025	11.34	11.39	11.34	11.36	11.36	0.18%	806,005
Aug 12, 2025	11.32	11.34	11.28	11.34	11.34	0.27%	931,379
Aug 11, 2025	11.32	11.36	11.30	11.31	11.31	0.18%	897,596
Aug 8, 2025	11.33	11.33	11.29	11.29	11.29	-0.18%	583,700
Aug 7, 2025	11.32	11.33	11.29	11.31	11.31	0.27%	426,025
Aug 6, 2025	11.28	11.33	11.27	11.28	11.28	0.18%	645,740
Aug 5, 2025	11.21	11.26	11.19	11.26	11.26	0.72%	731,041
Aug 4, 2025	11.24	11.26	11.17	11.18	11.18	-0.27%	881,219
Aug 1, 2025	11.23	11.26	11.20	11.21	11.21	0.54%	1,189,878
Jul 31, 2025	11.15	11.19	11.13	11.15	11.15	0.45%	937,639
Jul 30, 2025	11.11	11.16	11.10	11.10	11.10	-0.18%	661,590
Jul 29, 2025	11.13	11.14	11.11	11.12	11.12	0.09%	664,043
Jul 28, 2025	11.13	11.14	11.09	11.11	11.11	0.09%	659,714
Jul 25, 2025	11.05	11.15	11.05	11.10	11.10	0.54%	613,605
Jul 24, 2025	11.04	11.07	11.04	11.04	11.04	-0.18%	515,338
Jul 23, 2025	11.10	11.12	11.06	11.06	11.06	-0.54%	692,869
Jul 22, 2025	11.09	11.13	11.08	11.12	11.12	0.36%	588,137
Jul 21, 2025	11.15	11.16	11.08	11.08	11.08	-0.27%	798,031
Jul 18, 2025	11.10	11.12	11.09	11.11	11.11	0.09%	754,607
Jul 17, 2025	11.17	11.18	11.09	11.10	11.10	-0.72%	798,661
Jul 16, 2025	11.30	11.30	11.17	11.18	11.18	-0.89%	723,655
Jul 15, 2025	11.35	11.37	11.25	11.28	11.28	-0.62%	914,239
Jul 14, 2025	11.34	11.36	11.32	11.35	11.28	0.18%	552,857
Jul 11, 2025	11.35	11.36	11.30	11.33	11.26	-0.44%	838,014
Jul 10, 2025	11.42	11.44	11.36	11.38	11.30	-0.09%	540,238
Jul 9, 2025	11.40	11.41	11.36	11.39	11.31	0.09%	801,347
Jul 8, 2025	11.38	11.39	11.35	11.38	11.30	-0.09%	662,634
Jul 7, 2025	11.40	11.42	11.34	11.39	11.31	-0.18%	727,900
Jul 3, 2025	11.42	11.45	11.40	11.41	11.33	-	484,866
Jul 2, 2025	11.35	11.41	11.34	11.41	11.33	0.53%	801,993
Jul 1, 2025	11.35	11.37	11.32	11.35	11.28	0.53%	747,268
Jun 30, 2025	11.27	11.32	11.25	11.29	11.22	0.36%	999,972
Jun 27, 2025	11.23	11.26	11.21	11.25	11.18	0.63%	720,443
Jun 26, 2025	11.15	11.18	11.15	11.18	11.11	0.27%	715,253
Jun 25, 2025	11.19	11.20	11.13	11.15	11.08	-0.18%	772,279
Jun 24, 2025	11.21	11.21	11.13	11.17	11.10	-0.09%	1,093,963
Jun 23, 2025	11.20	11.21	11.17	11.18	11.11	0.18%	442,885
Jun 20, 2025	11.21	11.22	11.13	11.16	11.09	-0.18%	625,931
Jun 18, 2025	11.23	11.25	11.18	11.18	11.11	-0.36%	540,166
Jun 17, 2025	11.19	11.22	11.16	11.22	11.15	0.18%	619,915
Jun 16, 2025	11.25	11.28	11.13	11.20	11.13	-0.27%	568,782
Jun 13, 2025	11.26	11.28	11.19	11.23	11.16	-0.88%	542,994
Jun 12, 2025	11.28	11.35	11.26	11.33	11.18	0.62%	702,220
Jun 11, 2025	11.24	11.27	11.23	11.26	11.11	0.45%	669,762
Jun 10, 2025	11.20	11.24	11.18	11.21	11.06	0.27%	616,109
Jun 9, 2025	11.20	11.22	11.17	11.18	11.03	-0.09%	717,956
Jun 6, 2025	11.23	11.24	11.18	11.19	11.04	-0.36%	676,862
Jun 5, 2025	11.25	11.26	11.20	11.23	11.08	0.18%	515,899