Dark

NODK
NI Holdings, Inc.
stock NASDAQ

Market Open

Sep 16, 2025 3:50:00 PM EDT

13.80USD0.000%(0.00)1,998

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	13.3700	13.8000	13.3700	13.8000	+2.147%	3,939	0.000%
2025-09-15	13.3500	13.6400	13.3500	13.5100	+1.199%	4,560	+2.147%
2025-09-12	13.3000	13.3500	13.1300	13.3500	-1.694%	3,068	+3.371%
2025-09-11	13.3600	13.5950	13.3600	13.5800	+1.952%	11,540	+1.620%
2025-09-10	13.4700	13.4900	13.3200	13.3200	+0.528%	4,422	+3.604%
2025-09-09	13.4000	13.5000	13.2500	13.2500	-1.119%	6,624	+4.151%
2025-09-08	13.2000	13.4000	13.2000	13.4000	+0.450%	8,684	+2.985%
2025-09-05	13.2700	13.3400	13.1600	13.3400	-0.373%	5,534	+3.448%
2025-09-04	13.1000	13.3900	13.0800	13.3900	+4.202%	5,003	+3.062%
2025-09-03	13.0700	13.3900	12.8500	12.8500	-1.683%	8,554	+7.393%
2025-09-02	13.3000	13.3800	13.0700	13.0700	-2.390%	7,400	+5.585%
2025-08-29	13.3200	13.4000	13.2650	13.3900	+1.286%	9,837	+3.062%
2025-08-28	13.2350	13.3266	13.0950	13.2200	-0.602%	6,872	+4.387%
2025-08-27	13.2800	13.3800	13.0600	13.3000	+1.218%	10,409	+3.759%
2025-08-26	12.9500	13.1900	12.7500	13.1400	+4.701%	14,681	+5.023%
2025-08-25	12.6000	12.8500	12.5500	12.5500	-2.182%	27,654	+9.960%
2025-08-22	12.6200	12.9800	12.4900	12.8300	+3.218%	45,414	+7.560%
2025-08-21	12.3100	12.6600	12.3100	12.4300	-0.639%	21,347	+11.022%
2025-08-20	12.7754	12.7754	12.2401	12.5100	+1.790%	7,536	+10.312%
2025-08-19	12.2200	12.4050	12.2200	12.2900	+0.408%	7,125	+12.286%
2025-08-18	12.2308	12.3950	12.2308	12.2400	-1.608%	4,893	+12.745%
2025-08-15	12.8200	12.8200	12.4400	12.4400	-0.876%	14,683	+10.932%
2025-08-14	12.6600	12.7650	12.5500	12.5500	-3.313%	5,807	+9.960%
2025-08-13	12.9300	13.1400	12.8200	12.9800	+1.090%	17,072	+6.317%
2025-08-12	12.7100	12.8400	12.5700	12.8400	+1.582%	6,945	+7.477%
2025-08-11	13.0100	13.0300	12.4700	12.6400	-1.481%	16,986	+9.177%
2025-08-08	12.6700	13.0700	12.6700	12.8300	-1.003%	4,075	+7.560%
2025-08-07	13.4000	13.4000	12.7800	12.9600	+1.488%	10,783	+6.481%
2025-08-06	12.4500	13.4800	12.4500	12.7700	+2.570%	8,912	+8.066%
2025-08-05	13.4900	13.4900	12.4500	12.4500	-1.659%	20,187	+10.843%
2025-08-04	12.7800	12.7900	12.6400	12.6600	+1.199%	5,984	+9.005%
2025-08-01	12.6600	12.9400	12.5100	12.5100	-1.805%	14,775	+10.312%
2025-07-31	12.7500	13.0800	12.6600	12.7400	-1.087%	8,259	+8.320%
2025-07-30	13.1000	13.1100	12.7000	12.8800	-1.075%	13,389	+7.143%
2025-07-29	13.1300	13.1600	12.9701	13.0200	-0.838%	5,954	+5.991%
2025-07-28	13.2050	13.2500	13.0500	13.1300	-0.606%	6,037	+5.103%
2025-07-25	13.2450	13.2600	13.0400	13.2100	-0.302%	5,999	+4.466%
2025-07-24	13.4600	13.4900	13.2200	13.2500	-0.600%	8,940	+4.151%
2025-07-23	13.2100	13.3801	13.2100	13.3300	-0.150%	8,219	+3.526%
2025-07-22	13.2550	13.6600	13.1850	13.3500	+0.451%	10,171	+3.371%
2025-07-21	13.4800	13.4800	13.2010	13.2900	+1.065%	18,003	+3.837%
2025-07-18	13.4800	13.5000	13.1250	13.1500	-1.424%	10,909	+4.943%
2025-07-17	13.1400	13.4900	13.1400	13.3400	+1.522%	42,847	+3.448%
2025-07-16	13.0600	13.2200	12.9900	13.1400	+0.844%	7,325	+5.023%
2025-07-15	13.0949	13.1900	13.0100	13.0300	-1.437%	9,374	+5.909%
2025-07-14	12.9200	13.2400	12.9200	13.2200	+0.993%	7,733	+4.387%
2025-07-11	13.1000	13.1600	13.0650	13.0900	-0.607%	9,079	+5.424%
2025-07-10	13.0000	13.1700	13.0000	13.1700	+0.152%	8,667	+4.784%
2025-07-09	12.9850	13.2200	12.9850	13.1500	+0.535%	7,839	+4.943%
2025-07-08	13.0000	13.2100	13.0000	13.0800	+0.384%	16,321	+5.505%
2025-07-07	12.9900	13.0800	12.9850	13.0300	-0.686%	13,322	+5.909%
2025-07-03	13.0084	13.1949	12.9850	13.1200	+2.821%	7,760	+5.183%
2025-07-02	12.8100	12.9050	12.7600	12.7600	-0.313%	9,223	+8.150%
2025-07-01	12.9136	13.1100	12.8000	12.8000	+0.471%	11,536	+7.813%
2025-06-30	13.0300	13.0500	12.6800	12.7400	-4.138%	16,327	+8.320%
2025-06-27	13.2602	13.3600	12.4600	13.2900	+4.646%	93,623	+3.837%
2025-06-26	12.7400	12.7400	12.4950	12.7000	-0.936%	16,093	+8.661%
2025-06-25	12.4200	12.8800	12.4200	12.8200	-0.774%	10,636	+7.644%
2025-06-24	12.6350	12.9500	12.6350	12.9200	+0.389%	12,635	+6.811%
2025-06-23	12.4298	12.8700	12.3500	12.8700	+3.540%	13,171	+7.226%
2025-06-20	12.5500	12.8800	12.3800	12.4300	-0.639%	20,525	+11.022%
2025-06-18	13.3300	13.3300	12.3401	12.5100	+0.563%	11,719	+10.312%
2025-06-17	12.4716	12.4716	12.2650	12.4400	+0.810%	16,830	+10.932%
2025-06-16	12.3150	12.8626	12.2500	12.3400	+1.314%	7,540	+11.831%
2025-06-13	12.5000	12.8800	12.0800	12.1800	-3.103%	20,744	+13.300%
2025-06-12	12.5013	12.8400	12.4300	12.5700	+0.080%	20,706	+9.785%
2025-06-11	13.1572	13.1572	12.4400	12.5600	-1.721%	25,730	+9.873%
2025-06-10	12.9250	13.1350	12.7800	12.7800	-0.699%	24,232	+7.981%
2025-06-09	12.8900	12.9800	12.6500	12.8700	-1.000%	17,932	+7.226%
2025-06-06	13.0300	13.0300	12.6700	13.0000	+1.246%	19,701	+6.154%
2025-06-05	12.5500	12.9600	12.5500	12.8400	+1.663%	17,117	+7.477%
2025-06-04	13.0000	13.0200	12.5000	12.6300	-4.173%	35,359	+9.264%
2025-06-03	13.0800	13.4070	13.0800	13.1800	+0.228%	19,513	+4.704%
2025-06-02	13.2500	13.2500	13.1400	13.1500	-0.979%	8,160	+4.943%
2025-05-30	13.0200	13.2800	13.0200	13.2800	+0.454%	5,502	+3.916%
2025-05-29	13.2500	13.2500	13.0050	13.2200	+0.839%	5,764	+4.387%
2025-05-28	13.1100	13.2850	12.8750	13.1100	+0.076%	24,098	+5.263%
2025-05-27	13.1145	13.1145	12.9600	13.1000	+2.745%	12,252	+5.344%
2025-05-23	12.6700	13.1950	12.6700	12.7500	-0.391%	14,123	+8.235%
2025-05-22	13.0400	13.4100	12.8000	12.8000	-2.883%	12,755	+7.813%
2025-05-21	13.3300	13.4200	13.1800	13.1800	-1.715%	10,738	+4.704%
2025-05-20	13.2000	13.6100	13.2000	13.4100	+2.055%	26,347	+2.908%
2025-05-19	12.8000	13.1400	12.7000	13.1400	+3.546%	12,218	+5.023%
2025-05-16	12.8100	12.8302	12.6800	12.6900	-0.937%	14,061	+8.747%
2025-05-15	13.1300	13.2616	12.8100	12.8100	-0.851%	19,905	+7.728%
2025-05-14	12.8020	13.0950	12.5900	12.9200	+0.937%	14,618	+6.811%
2025-05-13	12.7316	13.0106	12.7000	12.8000	-0.467%	21,152	+7.813%
2025-05-12	12.7600	13.2500	12.7600	12.8600	+2.429%	11,940	+7.309%
2025-05-09	12.6681	13.1124	12.0100	12.5550	+2.994%	22,072	+9.916%
2025-05-08	12.3450	12.4500	12.0200	12.1900	-1.614%	18,984	+13.208%
2025-05-07	12.6650	12.6650	12.1900	12.3900	+0.978%	12,333	+11.380%
2025-05-06	12.4601	13.0700	12.1900	12.2700	-2.153%	14,596	+12.469%
2025-05-05	12.7800	12.7800	12.3600	12.5400	-2.866%	8,177	+10.048%
2025-05-02	12.7700	12.9100	12.7700	12.9100	+2.217%	6,016	+6.894%
2025-05-01	12.5000	12.6650	12.3000	12.6300	+1.040%	10,441	+9.264%
2025-04-30	12.5600	12.6140	12.4000	12.5000	-0.794%	26,184	+10.400%
2025-04-29	12.5500	13.1700	12.5300	12.6000	-0.395%	15,430	+9.524%
2025-04-28	12.6500	12.7893	12.5600	12.6500	0.000%	13,478	+9.091%
2025-04-25	12.8400	12.8700	12.6300	12.6500	-2.392%	18,491	+9.091%
2025-04-24	12.9088	13.0800	12.8800	12.9600	-0.537%	8,891	+6.481%
2025-04-23	13.2900	13.4300	12.8000	13.0300	-1.213%	17,979	+5.909%
2025-04-22	13.4750	13.4750	12.9800	13.1900	+1.306%	15,088	+4.625%
2025-04-21	13.0100	13.2800	12.8900	13.0200	-0.459%	15,774	+5.991%
2025-04-17	12.9200	13.1400	12.8900	13.0800	+1.160%	8,603	+5.505%
2025-04-16	13.2200	13.2300	12.9000	12.9300	-0.231%	8,673	+6.729%
2025-04-15	13.1000	13.2497	12.9600	12.9600	+0.232%	19,850	+6.481%
2025-04-14	12.9700	13.3700	12.8300	12.9300	-1.185%	25,902	+6.729%
2025-04-11	13.1700	13.2250	12.9300	13.0850	-1.838%	16,298	+5.464%
2025-04-10	13.6800	13.6800	13.2800	13.3300	-4.170%	11,309	+3.526%
2025-04-09	13.5050	14.1450	13.3300	13.9100	+2.885%	27,740	-0.791%
2025-04-08	13.4400	13.7550	13.2500	13.5200	+2.736%	39,696	+2.071%
2025-04-07	13.3300	13.3300	13.0000	13.1600	-2.229%	41,097	+4.863%
2025-04-04	13.5100	13.5600	13.1300	13.4600	-2.180%	19,142	+2.526%
2025-04-03	13.7500	14.0156	13.5300	13.7600	-2.756%	43,437	+0.291%
2025-04-02	14.0000	14.1800	14.0000	14.1500	+0.283%	12,210	-2.473%
2025-04-01	14.3000	14.3300	14.0350	14.1100	-1.052%	26,301	-2.197%
2025-03-31	14.1550	14.4798	14.1550	14.2600	+0.070%	13,079	-3.226%
2025-03-28	14.0000	14.2500	14.0000	14.2500	+0.352%	16,609	-3.158%
2025-03-27	14.0850	14.2300	13.9950	14.2000	+0.709%	8,351	-2.817%
2025-03-26	14.2259	14.2259	14.1000	14.1000	+0.142%	7,580	-2.128%
2025-03-25	14.1850	14.1850	14.0200	14.0800	-1.401%	23,042	-1.989%
2025-03-24	14.3616	14.3616	14.1600	14.2800	+1.277%	6,505	-3.361%
2025-03-21	14.0000	14.1900	13.7600	14.1000	+0.571%	47,812	-2.128%
2025-03-20	14.2500	14.3000	14.0100	14.0200	-0.989%	23,953	-1.569%
2025-03-19	14.2600	14.2600	14.1000	14.1600	+0.354%	6,056	-2.542%
2025-03-18	14.1000	14.3000	13.9700	14.1100	+1.365%	20,378	-2.197%
2025-03-17	14.0000	14.1950	13.9100	13.9200	-1.521%	31,854	-0.862%
2025-03-14	14.4600	14.4600	14.0050	14.1350	+0.677%	16,146	-2.370%
2025-03-13	13.9700	14.1726	13.9700	14.0400	-0.496%	10,812	-1.709%
2025-03-12	13.8800	14.1100	13.8300	14.1100	+1.292%	27,767	-2.197%
2025-03-11	14.0000	14.0494	13.8500	13.9300	-0.500%	22,693	-0.933%
2025-03-10	14.4000	14.4200	13.9050	14.0000	-5.724%	36,559	-1.429%
2025-03-07	14.1500	14.9000	14.0200	14.8500	+4.211%	37,427	-7.071%
2025-03-06	14.3000	14.3600	14.2000	14.2500	-0.350%	12,320	-3.158%
2025-03-05	14.3651	14.3700	14.0100	14.3000	+1.490%	31,021	-3.497%
2025-03-04	14.1500	14.2900	14.0309	14.0900	-0.424%	20,901	-2.058%
2025-03-03	14.3400	14.3400	14.1500	14.1500	-0.632%	9,100	-2.473%
2025-02-28	14.7000	14.7000	14.0200	14.2400	-0.836%	18,459	-3.090%
2025-02-27	14.4500	14.5100	14.3500	14.3600	-0.966%	6,717	-3.900%
2025-02-26	14.3600	14.6700	14.3500	14.5000	+0.346%	42,531	-4.828%
2025-02-25	14.6500	14.8700	14.3600	14.4500	-0.414%	18,548	-4.498%
2025-02-24	14.5200	14.7500	14.4500	14.5100	+1.115%	7,612	-4.893%
2025-02-21	14.6300	14.7800	14.3500	14.3500	-1.171%	9,170	-3.833%
2025-02-20	14.7900	14.7900	14.5100	14.5200	-1.826%	4,703	-4.959%
2025-02-19	14.6500	14.8300	14.5150	14.7900	+0.203%	5,094	-6.694%
2025-02-18	14.7500	15.2700	14.7500	14.7600	+1.443%	6,440	-6.504%
2025-02-14	14.5000	14.7100	14.3300	14.5500	+0.622%	5,918	-5.155%
2025-02-13	14.2900	15.0300	14.0100	14.4600	+2.918%	11,136	-4.564%
2025-02-12	14.2500	14.3700	14.0200	14.0500	-2.091%	22,483	-1.779%
2025-02-11	14.6700	14.7000	14.3500	14.3500	-2.844%	15,962	-3.833%
2025-02-10	14.5500	14.9400	14.5500	14.7700	+0.068%	7,705	-6.567%
2025-02-07	14.8950	14.8950	14.7450	14.7600	-0.606%	8,503	-6.504%
2025-02-06	14.9900	15.0600	14.8500	14.8500	-0.336%	5,131	-7.071%
2025-02-05	15.1600	15.1800	14.8850	14.9000	-0.468%	5,800	-7.383%
2025-02-04	15.2000	15.2000	14.9500	14.9700	-0.266%	6,267	-7.816%
2025-02-03	15.0900	15.1150	15.0000	15.0100	-0.596%	3,895	-8.061%
2025-01-31	15.2000	15.2000	15.0000	15.1000	-1.693%	48,471	-8.609%
2025-01-30	15.1800	15.3600	15.1100	15.3600	+0.589%	4,935	-10.156%
2025-01-29	15.4095	15.4095	15.0600	15.2700	+1.597%	5,522	-9.627%
2025-01-28	14.6400	15.0300	14.6400	15.0300	+2.106%	5,168	-8.184%
2025-01-27	14.5400	14.7700	14.5400	14.7200	+1.447%	9,338	-6.250%
2025-01-24	14.5900	14.7000	14.5100	14.5100	-0.138%	5,720	-4.893%
2025-01-23	14.3400	14.5300	14.3400	14.5300	+0.207%	6,860	-5.024%
2025-01-22	14.7500	14.7500	14.4600	14.5000	-1.628%	14,061	-4.828%
2025-01-21	14.5500	14.9400	14.5400	14.7400	+0.683%	6,210	-6.377%
2025-01-17	14.8200	14.9100	14.5800	14.6400	-1.014%	8,115	-5.738%
2025-01-16	14.8900	15.0900	14.7100	14.7900	-1.466%	8,163	-6.694%
2025-01-15	14.8700	15.1184	14.8700	15.0100	+2.387%	3,827	-8.061%
2025-01-14	14.4600	14.7200	14.4600	14.6600	+0.825%	7,789	-5.866%
2025-01-13	14.4000	14.7000	14.3500	14.5400	-0.411%	16,490	-5.089%
2025-01-10	15.0200	15.0200	14.5500	14.6000	-3.503%	16,297	-5.479%
2025-01-08	15.0100	15.1700	15.0100	15.1300	+0.066%	8,329	-8.790%
2025-01-07	15.2500	15.2500	15.0100	15.1200	-1.370%	10,231	-8.730%
2025-01-06	15.4500	15.6300	15.3000	15.3300	-1.857%	15,198	-9.980%
2025-01-03	15.7250	15.7250	15.5600	15.6200	+0.386%	2,911	-11.652%
2025-01-02	15.7200	15.7200	15.4400	15.5600	-0.892%	8,553	-11.311%
2024-12-31	16.2500	16.2500	15.6700	15.7000	+0.191%	8,189	-12.102%
2024-12-30	15.7500	16.0431	15.6700	15.6700	-0.064%	8,423	-11.934%
2024-12-27	15.7600	15.9999	15.5100	15.6800	-0.822%	16,890	-11.990%
2024-12-26	15.4600	16.0300	15.4600	15.8100	+0.958%	8,239	-12.713%
2024-12-24	15.3200	15.6600	15.3000	15.6600	+1.622%	5,819	-11.877%
2024-12-23	15.1700	15.5500	15.1700	15.4100	+0.653%	11,204	-10.448%
2024-12-20	15.4900	15.7900	15.2500	15.3100	-2.235%	87,995	-9.863%
2024-12-19	16.1300	16.1300	15.6102	15.6600	-0.760%	13,426	-11.877%
2024-12-18	16.4900	16.5100	15.5900	15.7800	-4.364%	20,229	-12.548%
2024-12-17	16.4800	16.6000	16.4600	16.5000	-1.493%	9,481	-16.364%
2024-12-16	16.8300	16.9000	16.7500	16.7500	+0.420%	4,843	-17.612%
2024-12-13	16.7100	16.8180	16.6300	16.6800	-1.302%	6,828	-17.266%
2024-12-12	16.9400	17.0600	16.7450	16.9000	+0.835%	10,849	-18.343%
2024-12-11	17.0900	17.1600	16.7600	16.7600	-1.470%	17,498	-17.661%
2024-12-10	16.8200	17.2400	16.7650	17.0100	+0.591%	76,455	-18.871%
2024-12-09	16.6677	16.9563	16.5000	16.9100	+1.197%	13,532	-18.391%
2024-12-06	16.9900	16.9900	16.6750	16.7100	-1.416%	13,390	-17.415%
2024-12-05	16.6000	16.9500	16.4450	16.9500	+1.802%	24,767	-18.584%
2024-12-04	16.2100	16.6500	16.1800	16.6500	+3.224%	16,427	-17.117%
2024-12-03	15.8700	16.3500	15.7500	16.1300	+2.153%	29,915	-14.445%
2024-12-02	16.0600	16.1900	15.7900	15.7900	-2.169%	61,497	-12.603%
2024-11-29	16.1150	16.2000	16.0850	16.1400	+1.382%	6,045	-14.498%
2024-11-27	16.0300	16.0300	15.9000	15.9200	-0.686%	64,153	-13.317%
2024-11-26	16.1500	16.2800	15.8100	16.0300	-0.866%	18,192	-13.911%
2024-11-25	16.7400	16.7400	16.1200	16.1700	-3.174%	17,348	-14.657%
2024-11-22	16.4900	16.7300	16.3500	16.7000	+1.273%	12,833	-17.365%
2024-11-21	16.0000	16.4900	15.9900	16.4900	+2.934%	33,609	-16.313%
2024-11-20	15.8500	16.0200	15.7700	16.0200	+0.818%	6,672	-13.858%
2024-11-19	15.9300	15.9300	15.7500	15.8900	+0.189%	18,826	-13.153%
2024-11-18	15.6000	15.8950	15.6000	15.8600	+0.762%	45,648	-12.989%
2024-11-15	15.6600	15.8000	15.5000	15.7400	+1.157%	33,732	-12.325%
2024-11-14	15.4500	15.5850	15.2600	15.5600	+0.387%	22,249	-11.311%
2024-11-13	15.7800	15.7800	15.4900	15.5000	-0.705%	11,613	-10.968%
2024-11-12	15.7300	15.7901	15.6100	15.6100	-0.763%	15,684	-11.595%
2024-11-11	15.8500	15.9000	15.7300	15.7300	-0.757%	11,990	-12.270%
2024-11-08	15.6773	15.8700	15.2600	15.8500	0.000%	24,212	-12.934%
2024-11-07	15.6850	16.0000	15.6850	15.8500	-0.314%	21,424	-12.934%
2024-11-06	15.9000	16.0900	15.8300	15.9000	+0.952%	44,153	-13.208%
2024-11-05	15.5700	15.7500	15.5700	15.7500	+2.008%	15,277	-12.381%
2024-11-04	15.6000	15.6000	15.3700	15.4400	-1.026%	13,827	-10.622%
2024-11-01	15.7550	15.7550	15.5600	15.6000	-0.637%	8,386	-11.538%
2024-10-31	15.6933	15.8000	15.6933	15.7000	-0.946%	8,602	-12.102%
2024-10-30	15.9000	15.9000	15.7700	15.8500	-0.314%	17,902	-12.934%
2024-10-29	15.8400	15.9200	15.7500	15.9000	+0.315%	16,975	-13.208%
2024-10-28	15.6100	16.1000	15.5100	15.8500	+1.603%	35,212	-12.934%
2024-10-25	15.6800	15.7000	15.5700	15.6000	-0.319%	7,728	-11.538%
2024-10-24	15.6000	15.6500	15.5100	15.6500	+0.321%	3,887	-11.821%
2024-10-23	15.4500	15.6000	15.3000	15.6000	+0.322%	228,314	-11.538%
2024-10-22	15.5600	15.5800	15.2400	15.5500	+1.435%	18,925	-11.254%
2024-10-21	15.6000	15.6900	15.3300	15.3300	-2.045%	43,919	-9.980%
2024-10-18	15.5500	15.8600	15.4400	15.6500	+0.514%	19,767	-11.821%
2024-10-17	15.5000	15.5700	15.4300	15.5700	+0.777%	35,364	-11.368%
2024-10-16	15.0900	15.5899	15.0668	15.4500	+1.245%	37,948	-10.680%
2024-10-15	15.3000	15.3000	15.1600	15.2600	+0.329%	25,694	-9.567%
2024-10-14	15.5150	15.5150	15.0850	15.2100	-1.808%	11,240	-9.270%
2024-10-11	15.5500	15.5999	15.4350	15.4900	+0.912%	6,206	-10.910%
2024-10-10	15.2700	15.4200	15.2700	15.3500	-0.968%	10,012	-10.098%
2024-10-09	15.6900	15.6900	15.3800	15.5000	-0.322%	3,028	-10.968%
2024-10-08	15.5900	15.7900	15.4800	15.5500	-0.193%	87,558	-11.254%
2024-10-07	15.3900	15.5800	15.1200	15.5800	+1.565%	24,232	-11.425%
2024-10-04	15.1950	15.3400	15.1900	15.3400	+1.927%	4,585	-10.039%
2024-10-03	15.2500	15.5213	15.0100	15.0500	-1.570%	9,782	-8.306%
2024-10-02	15.4000	15.4000	15.2900	15.2900	-0.907%	4,098	-9.745%
2024-10-01	15.5329	15.6700	15.4300	15.4300	-1.594%	6,948	-10.564%
2024-09-30	15.1500	15.6800	15.1500	15.6800	+1.161%	15,506	-11.990%
2024-09-27	15.3200	15.5600	15.0600	15.5000	+1.506%	23,544	-10.968%
2024-09-26	15.4000	15.5000	15.2300	15.2700	-0.780%	12,116	-9.627%
2024-09-25	15.3000	15.3999	15.2250	15.3900	+1.051%	9,690	-10.331%
2024-09-24	15.2950	15.3500	15.2200	15.2300	+0.462%	5,667	-9.389%
2024-09-23	14.7650	15.3300	14.7650	15.1600	+2.088%	7,441	-8.971%
2024-09-20	15.0700	15.2700	14.3000	14.8500	-3.194%	131,430	-7.071%
2024-09-19	15.3500	15.4400	15.2600	15.3400	+1.254%	9,618	-10.039%
2024-09-18	15.1300	15.2800	15.0500	15.1500	-0.263%	279,547	-8.911%
2024-09-17	15.1500	15.2000	15.1500	15.1900	+0.264%	10,625	-9.151%
2024-09-16	15.1900	15.2050	15.1000	15.1500	-1.942%	17,039	-8.911%
2024-09-13	15.4500	15.5150	15.2700	15.4500	+0.651%	9,815	-10.680%
2024-09-12	15.0000	15.3500	14.8600	15.3500	+1.926%	10,305	-10.098%
2024-09-11	15.2500	15.2500	15.0600	15.0600	-0.660%	14,690	-8.367%
2024-09-10	15.3900	15.4700	15.1000	15.1600	+0.331%	4,926	-8.971%
2024-09-09	15.2100	15.4950	15.1001	15.1100	-0.592%	15,135	-8.670%
2024-09-06	15.1000	15.2800	15.0000	15.2000	-1.042%	19,673	-9.211%
2024-09-05	15.7500	15.7500	15.2200	15.3600	+2.128%	13,472	-10.156%
2024-09-04	15.1100	15.1100	15.0200	15.0400	-0.265%	8,675	-8.245%
2024-09-03	15.5000	15.7500	15.0800	15.0800	-2.960%	14,775	-8.488%
2024-08-30	15.2450	15.5400	15.2255	15.5400	+1.436%	4,284	-11.197%
2024-08-29	15.0500	15.3800	15.0500	15.3200	+2.406%	147,891	-9.922%
2024-08-28	14.9600	14.9900	14.9100	14.9600	0.000%	7,696	-7.754%
2024-08-27	15.1000	15.2000	14.8000	14.9600	-0.927%	10,103	-7.754%
2024-08-26	15.4500	15.4800	15.0000	15.1000	-2.265%	13,620	-8.609%
2024-08-23	15.3550	15.5000	15.2700	15.4500	+2.183%	13,265	-10.680%
2024-08-22	15.6800	15.6800	15.1200	15.1200	-3.571%	6,354	-8.730%
2024-08-21	15.7000	16.2400	15.6100	15.6800	+1.554%	47,655	-11.990%
2024-08-20	14.8899	15.4800	14.8750	15.4400	+3.833%	25,327	-10.622%
2024-08-19	13.9800	14.8700	13.9800	14.8700	+6.214%	37,997	-7.196%
2024-08-16	13.7600	14.2550	13.7600	14.0000	+1.818%	15,609	-1.429%
2024-08-15	13.7800	13.9600	13.6200	13.7500	+0.585%	21,742	+0.364%
2024-08-14	13.6700	13.7500	13.4700	13.6700	-0.798%	13,662	+0.951%
2024-08-13	13.5400	13.7800	13.5100	13.7800	+0.952%	17,508	+0.145%
2024-08-12	14.5200	14.5200	13.6000	13.6500	-7.395%	64,714	+1.099%
2024-08-09	15.2400	15.2600	14.7381	14.7400	-3.597%	8,042	-6.377%
2024-08-08	14.9800	15.5399	14.9800	15.2900	+4.870%	6,365	-9.745%
2024-08-07	14.7500	14.8700	14.5100	14.5800	-0.069%	11,875	-5.350%
2024-08-06	14.5600	14.8000	14.2767	14.5900	+0.482%	11,917	-5.415%
2024-08-05	14.8700	14.9200	14.4100	14.5200	-3.777%	31,202	-4.959%
2024-08-02	15.2600	15.7795	15.0100	15.0900	-2.708%	20,728	-8.549%
2024-08-01	16.3000	16.3000	15.5100	15.5100	-5.542%	14,026	-11.025%
2024-07-31	16.0100	16.5000	15.9400	16.4200	+2.305%	20,291	-15.956%
2024-07-30	15.9000	16.0500	15.9000	16.0500	+1.262%	6,073	-14.019%
2024-07-29	16.0900	16.0900	15.7700	15.8500	-1.797%	17,271	-12.934%
2024-07-26	16.2000	16.2659	16.0200	16.1400	-0.370%	21,882	-14.498%
2024-07-25	15.9200	16.3000	15.9200	16.2000	+1.313%	22,580	-14.815%
2024-07-24	15.9900	16.2000	15.8800	15.9900	+0.566%	11,039	-13.696%
2024-07-23	15.6100	15.9950	15.5900	15.9000	+1.727%	30,546	-13.208%
2024-07-22	15.7200	15.7200	15.5200	15.6300	+0.192%	14,790	-11.708%
2024-07-19	16.0000	16.0000	15.6000	15.6000	-2.743%	14,980	-11.538%
2024-07-18	15.7100	16.1000	15.7100	16.0400	+0.313%	13,269	-13.965%
2024-07-17	15.6000	16.0000	15.6000	15.9900	+2.173%	19,288	-13.696%
2024-07-16	15.4900	15.7808	15.4800	15.6500	+1.689%	25,441	-11.821%
2024-07-15	15.2900	15.5000	15.2291	15.3900	+1.584%	30,574	-10.331%
2024-07-12	15.1500	15.3050	15.1300	15.1500	+0.066%	22,491	-8.911%
2024-07-11	15.0000	15.2500	15.0000	15.1400	+0.665%	26,334	-8.851%
2024-07-10	14.8900	15.0750	14.8900	15.0400	+0.133%	7,169	-8.245%
2024-07-09	15.0100	15.0200	15.0100	15.0200	-1.054%	2,414	-8.123%
2024-07-08	15.2000	15.2999	15.0100	15.1800	+1.743%	9,558	-9.091%
2024-07-05	14.8100	14.9200	14.7500	14.9200	0.000%	19,558	-7.507%
2024-07-03	15.1220	15.1220	14.9100	14.9200	-0.533%	9,768	-7.507%
2024-07-02	15.0100	15.0100	14.9460	15.0000	-0.067%	6,137	-8.000%
2024-07-01	15.2500	15.3000	15.0100	15.0100	-1.895%	15,381	-8.061%
2024-06-28	15.3000	15.3900	15.1032	15.3000	0.000%	64,499	-9.804%
2024-06-27	15.0600	15.3000	15.0600	15.3000	+1.932%	5,219	-9.804%
2024-06-26	15.3400	15.4040	15.0100	15.0100	-2.722%	13,938	-8.061%
2024-06-25	15.6500	15.6500	15.4300	15.4300	-0.580%	2,453	-10.564%
2024-06-24	15.4100	15.6500	15.4100	15.5200	+2.172%	8,072	-11.082%
2024-06-21	15.0200	15.2700	15.0200	15.1900	0.000%	35,191	-9.151%
2024-06-20	15.1400	15.1900	15.1000	15.1900	+0.330%	4,805	-9.151%
2024-06-18	15.1600	15.2300	15.1400	15.1400	-0.851%	6,893	-8.851%
2024-06-17	15.2700	15.2700	15.2025	15.2700	+0.726%	7,290	-9.627%
2024-06-14	15.1400	15.1600	15.1400	15.1600	-0.655%	3,972	-8.971%
2024-06-13	15.1400	15.2600	15.1400	15.2600	+0.395%	4,119	-9.567%
2024-06-12	15.3000	15.4000	15.2000	15.2000	-0.654%	7,022	-9.211%
2024-06-11	15.1500	15.3500	15.1500	15.3000	+0.990%	7,373	-9.804%
2024-06-10	15.2500	15.2600	15.1500	15.1500	-0.329%	9,698	-8.911%
2024-06-07	15.2000	15.2300	15.2000	15.2000	0.000%	3,264	-9.211%
2024-06-06	15.2000	15.2000	15.2000	15.2000	-0.131%	3,642	-9.211%
2024-06-05	15.4599	15.4599	15.2200	15.2200	-0.523%	5,470	-9.330%
2024-06-04	15.1300	15.3000	15.1300	15.3000	-0.065%	6,084	-9.804%
2024-06-03	15.6500	15.6500	15.3100	15.3100	-0.970%	3,051	-9.863%
2024-05-31	15.5100	16.4300	15.4600	15.4600	-0.322%	6,042	-10.737%
2024-05-30	15.4600	15.8000	15.4600	15.5100	+2.647%	9,053	-11.025%
2024-05-29	15.2500	15.3100	15.1100	15.1100	-0.918%	6,837	-8.670%
2024-05-28	15.3900	15.5100	15.2500	15.2500	-1.549%	7,860	-9.508%
2024-05-24	15.8750	15.8750	15.4900	15.4900	+0.978%	5,027	-10.910%
2024-05-23	15.7450	15.7450	15.2700	15.3400	+0.261%	9,706	-10.039%
2024-05-22	15.4450	15.4450	15.2500	15.3000	-1.163%	4,764	-9.804%
2024-05-21	15.9200	15.9200	15.3500	15.4800	-2.580%	3,694	-10.853%
2024-05-20	15.9900	16.2500	15.6900	15.8900	-1.243%	5,923	-13.153%
2024-05-17	16.3000	16.3000	15.6400	16.0900	-0.556%	6,346	-14.232%
2024-05-16	16.2200	16.2200	16.1800	16.1800	+2.340%	4,764	-14.710%
2024-05-15	16.0000	16.1204	15.8100	15.8100	-0.063%	5,015	-12.713%
2024-05-14	15.9900	16.1150	15.8200	15.8200	+1.280%	5,425	-12.769%
2024-05-13	15.5000	15.9000	15.4900	15.6200	+3.718%	10,983	-11.652%
2024-05-10	15.0000	15.1950	15.0000	15.0600	+2.589%	3,521	-8.367%
2024-05-09	14.4300	14.7000	14.4000	14.6800	+0.893%	7,129	-5.995%
2024-05-08	14.5200	14.7000	14.5200	14.5500	-0.750%	4,784	-5.155%
2024-05-07	14.9500	14.9500	14.5601	14.6600	-1.080%	10,392	-5.866%
2024-05-06	14.9400	15.1250	14.8100	14.8200	-0.737%	6,308	-6.883%
2024-05-03	15.2500	15.2500	14.8200	14.9300	+0.810%	3,170	-7.569%
2024-05-02	14.8250	14.9000	14.7000	14.8100	-0.470%	8,812	-6.820%
2024-05-01	14.7500	14.8850	14.7500	14.8800	+0.067%	6,266	-7.258%
2024-04-30	14.9000	14.9000	14.8600	14.8700	-0.668%	7,342	-7.196%
2024-04-29	14.9700	15.2161	14.6000	14.9700	0.000%	9,340	-7.816%
2024-04-26	15.0200	15.0200	14.6700	14.9700	+0.808%	4,899	-7.816%
2024-04-25	14.6800	14.9400	14.6800	14.8500	-1.721%	7,351	-7.071%
2024-04-24	15.2500	15.2500	15.1100	15.1100	-1.113%	3,841	-8.670%
2024-04-23	15.0900	15.3400	15.0900	15.2800	+3.034%	3,269	-9.686%
2024-04-22	15.3100	15.3124	14.4896	14.8300	-2.177%	10,369	-6.945%
2024-04-19	14.6400	15.2399	14.6400	15.1600	+3.270%	11,480	-8.971%
2024-04-18	15.0750	15.0750	14.6800	14.6800	-0.136%	7,358	-5.995%
2024-04-17	14.7167	14.8100	14.7000	14.7000	0.000%	3,259	-6.122%
2024-04-16	14.7000	14.7000	14.7000	14.7000	+0.273%	2,639	-6.122%
2024-04-15	14.7300	14.9854	14.5111	14.6600	-0.678%	9,326	-5.866%
2024-04-12	14.8500	15.0100	14.7500	14.7600	-0.472%	7,652	-6.504%
2024-04-11	15.2400	15.2400	14.8300	14.8300	-0.869%	6,425	-6.945%
2024-04-10	14.7800	14.9600	14.7500	14.9600	-0.466%	7,730	-7.754%
2024-04-09	15.1300	15.1300	14.8100	15.0300	-0.792%	6,673	-8.184%
2024-04-08	15.0050	15.2000	14.8815	15.1500	+0.866%	6,712	-8.911%
2024-04-05	14.8600	15.1900	14.8500	15.0200	+1.350%	7,609	-8.123%
2024-04-04	14.7300	14.8300	14.7300	14.8200	-0.870%	8,823	-6.883%
2024-04-03	14.7200	14.9500	14.7100	14.9500	+0.945%	5,986	-7.692%
2024-04-02	15.1400	15.1400	14.8100	14.8100	-1.398%	5,666	-6.820%
2024-04-01	15.3250	15.3350	15.0200	15.0200	-0.858%	11,993	-8.123%
2024-03-28	14.8100	15.1500	14.8100	15.1500	+1.815%	5,620	-8.911%
2024-03-27	15.0000	15.0000	14.6600	14.8800	+0.881%	9,776	-7.258%
2024-03-26	14.8500	14.8500	14.7500	14.7500	-1.863%	3,362	-6.441%

.dark-mode .dnH2BY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnH2BY{ color: #333333; background-color: white; border: 2px solid #333333; }NODKNI Holdings, Inc.stock NASDAQ

NODK
NI Holdings, Inc.
stock NASDAQ