NI Holdings, Inc. (NODK)
NASDAQ: NODK · Real-Time Price · USD
12.86
+0.30 (2.43%)
At close: May 12, 2025, 4:00 PM
12.86
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
NI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.76 | 13.25 | 12.76 | 13.02 | - | 3.70% | 4,466 |
| May 9, 2025 | 12.67 | 13.11 | 12.01 | 12.56 | 12.56 | 2.99% | 22,072 |
| May 8, 2025 | 12.35 | 12.45 | 12.02 | 12.19 | 12.19 | -1.61% | 18,984 |
| May 7, 2025 | 12.67 | 12.67 | 12.19 | 12.39 | 12.39 | 0.98% | 12,333 |
| May 6, 2025 | 12.46 | 13.07 | 12.19 | 12.27 | 12.27 | -2.15% | 14,596 |
| May 5, 2025 | 12.78 | 12.78 | 12.36 | 12.54 | 12.54 | -2.87% | 8,177 |
| May 2, 2025 | 12.77 | 12.91 | 12.77 | 12.91 | 12.91 | 2.22% | 6,016 |
| May 1, 2025 | 12.50 | 12.67 | 12.30 | 12.63 | 12.63 | 1.04% | 10,441 |
| Apr 30, 2025 | 12.56 | 12.61 | 12.40 | 12.50 | 12.50 | -0.79% | 26,184 |
| Apr 29, 2025 | 12.55 | 13.17 | 12.53 | 12.60 | 12.60 | -0.40% | 15,430 |
| Apr 28, 2025 | 12.65 | 12.79 | 12.56 | 12.65 | 12.65 | - | 13,478 |
| Apr 25, 2025 | 12.84 | 12.87 | 12.63 | 12.65 | 12.65 | -2.39% | 18,491 |
| Apr 24, 2025 | 12.91 | 13.08 | 12.88 | 12.96 | 12.96 | -0.54% | 8,891 |
| Apr 23, 2025 | 13.29 | 13.43 | 12.80 | 13.03 | 13.03 | -1.21% | 17,979 |
| Apr 22, 2025 | 13.48 | 13.48 | 12.98 | 13.19 | 13.19 | 1.31% | 15,088 |
| Apr 21, 2025 | 13.01 | 13.28 | 12.89 | 13.02 | 13.02 | -0.46% | 15,774 |
| Apr 17, 2025 | 12.92 | 13.14 | 12.89 | 13.08 | 13.08 | 1.16% | 8,603 |
| Apr 16, 2025 | 13.22 | 13.23 | 12.90 | 12.93 | 12.93 | -0.23% | 8,673 |
| Apr 15, 2025 | 13.10 | 13.25 | 12.96 | 12.96 | 12.96 | 0.23% | 19,850 |
| Apr 14, 2025 | 12.97 | 13.37 | 12.83 | 12.93 | 12.93 | -1.18% | 25,902 |
| Apr 11, 2025 | 13.17 | 13.23 | 12.93 | 13.09 | 13.09 | -1.84% | 16,298 |
| Apr 10, 2025 | 13.68 | 13.68 | 13.28 | 13.33 | 13.33 | -4.17% | 11,309 |
| Apr 9, 2025 | 13.51 | 14.15 | 13.33 | 13.91 | 13.91 | 2.88% | 27,740 |
| Apr 8, 2025 | 13.44 | 13.76 | 13.25 | 13.52 | 13.52 | 2.74% | 39,696 |
| Apr 7, 2025 | 13.33 | 13.33 | 13.00 | 13.16 | 13.16 | -2.23% | 41,097 |
| Apr 4, 2025 | 13.51 | 13.56 | 13.13 | 13.46 | 13.46 | -2.18% | 19,142 |
| Apr 3, 2025 | 13.75 | 14.02 | 13.53 | 13.76 | 13.76 | -2.76% | 43,437 |
| Apr 2, 2025 | 14.00 | 14.18 | 14.00 | 14.15 | 14.15 | 0.28% | 12,210 |
| Apr 1, 2025 | 14.30 | 14.33 | 14.04 | 14.11 | 14.11 | -1.05% | 26,301 |
| Mar 31, 2025 | 14.16 | 14.48 | 14.16 | 14.26 | 14.26 | 0.07% | 13,079 |
| Mar 28, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 0.35% | 16,609 |
| Mar 27, 2025 | 14.09 | 14.23 | 14.00 | 14.20 | 14.20 | 0.71% | 8,351 |
| Mar 26, 2025 | 14.23 | 14.23 | 14.10 | 14.10 | 14.10 | 0.14% | 7,580 |
| Mar 25, 2025 | 14.19 | 14.19 | 14.02 | 14.08 | 14.08 | -1.40% | 23,231 |
| Mar 24, 2025 | 14.36 | 14.36 | 14.16 | 14.28 | 14.28 | 1.28% | 6,505 |
| Mar 21, 2025 | 14.00 | 14.19 | 13.76 | 14.10 | 14.10 | 0.57% | 48,392 |
| Mar 20, 2025 | 14.25 | 14.30 | 14.01 | 14.02 | 14.02 | -0.99% | 24,063 |
| Mar 19, 2025 | 14.26 | 14.26 | 14.10 | 14.16 | 14.16 | 0.35% | 6,056 |
| Mar 18, 2025 | 14.10 | 14.30 | 13.97 | 14.11 | 14.11 | 1.36% | 20,937 |
| Mar 17, 2025 | 14.00 | 14.20 | 13.91 | 13.92 | 13.92 | -1.52% | 32,287 |
| Mar 14, 2025 | 14.46 | 14.46 | 14.01 | 14.14 | 14.14 | 0.68% | 16,321 |
| Mar 13, 2025 | 13.97 | 14.17 | 13.97 | 14.04 | 14.04 | -0.50% | 10,812 |
| Mar 12, 2025 | 13.88 | 14.11 | 13.83 | 14.11 | 14.11 | 1.29% | 27,767 |
| Mar 11, 2025 | 14.00 | 14.05 | 13.85 | 13.93 | 13.93 | -0.50% | 22,936 |
| Mar 10, 2025 | 14.40 | 14.42 | 13.91 | 14.00 | 14.00 | -5.72% | 36,708 |
| Mar 7, 2025 | 14.15 | 14.90 | 14.02 | 14.85 | 14.85 | 4.21% | 37,540 |
| Mar 6, 2025 | 14.30 | 14.36 | 14.20 | 14.25 | 14.25 | -0.35% | 12,420 |
| Mar 5, 2025 | 14.37 | 14.37 | 14.01 | 14.30 | 14.30 | 1.49% | 31,021 |
| Mar 4, 2025 | 14.15 | 14.29 | 14.03 | 14.09 | 14.09 | -0.42% | 20,901 |
| Mar 3, 2025 | 14.34 | 14.34 | 14.15 | 14.15 | 14.15 | -0.63% | 9,251 |