Dark

NODK
NI Holdings, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:53:30 PM EDT

15.31USD-0.163%(-0.02)30,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.33)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

15.26USD-0.294%(-0.05)2,586

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	15.1900	15.4900	15.0201	15.2600	-0.457%	30,923	0.000%
2026-09-03	15.3800	15.4500	15.2001	15.3300	-0.065%	18,681	-0.457%
2026-09-02	15.4400	15.4800	15.0500	15.3400	+2.199%	27,769	-0.522%
2026-09-01	15.4400	15.4400	14.8350	15.0100	+0.067%	13,451	+1.666%
2026-08-31	15.0100	15.1600	14.8501	15.0000	-1.381%	30,019	+1.733%
2026-08-28	15.4480	15.4480	15.2000	15.2100	-0.262%	6,720	+0.329%
2026-08-27	15.4400	15.4400	15.2182	15.2500	-0.262%	11,316	+0.066%
2026-08-26	15.5400	15.5400	15.1000	15.2900	-0.326%	12,227	-0.196%
2026-08-25	15.3000	15.5800	15.1100	15.3400	+1.455%	12,295	-0.522%
2026-08-24	15.5300	15.5300	15.1200	15.1200	-1.112%	9,099	+0.926%
2026-08-21	15.3500	15.3650	15.0600	15.2900	+0.033%	14,375	-0.196%
2026-08-20	15.0100	16.1740	15.0100	15.2850	+1.494%	11,100	-0.164%
2026-08-19	15.1800	15.2850	15.0600	15.0600	-1.051%	35,044	+1.328%
2026-08-18	15.2200	15.4900	15.0500	15.2200	0.000%	21,195	+0.263%
2026-08-17	15.3500	15.5700	15.1950	15.2200	-0.523%	17,087	+0.263%
2026-08-14	15.3400	15.9800	15.0700	15.3000	-0.261%	10,370	-0.261%
2026-08-13	15.9450	15.9450	15.3300	15.3400	-0.195%	22,443	-0.522%
2026-08-12	15.3600	15.7900	15.3600	15.3700	-0.518%	15,599	-0.716%
2026-08-11	15.4700	15.7416	15.2800	15.4500	+0.717%	17,808	-1.230%
2026-08-10	15.7400	16.3700	15.1900	15.3400	-1.793%	36,104	-0.522%
2026-08-07	15.3800	16.0400	15.0400	15.6200	+0.450%	38,978	-2.305%
2026-08-06	15.2300	15.5500	15.0700	15.5500	+1.237%	7,320	-1.865%
2026-08-05	15.4900	15.8000	15.3450	15.3600	-1.412%	11,330	-0.651%
2026-08-04	15.4800	16.3100	15.4200	15.5800	+0.257%	45,709	-2.054%
2026-08-03	15.2000	16.2200	15.2000	15.5400	+2.574%	26,418	-1.802%
2026-07-31	15.1600	15.5100	15.0700	15.1500	-1.239%	18,461	+0.726%
2026-07-30	15.2500	15.7500	15.1100	15.3400	-1.730%	25,093	-0.522%
2026-07-29	15.5400	15.7160	15.3000	15.6100	-0.256%	34,283	-2.242%
2026-07-28	16.2675	16.4499	15.6201	15.6500	-1.199%	31,422	-2.492%
2026-07-27	15.9300	16.2957	15.6850	15.8400	-0.063%	20,657	-3.662%
2026-07-24	15.6900	15.9200	15.5700	15.8500	+0.571%	10,424	-3.722%
2026-07-23	15.6700	15.8900	15.5200	15.7600	-0.881%	45,513	-3.173%
2026-07-22	15.8200	15.9300	15.5350	15.9000	+0.252%	24,791	-4.025%
2026-07-21	15.6600	15.8700	15.6150	15.8600	-0.126%	17,182	-3.783%
2026-07-20	15.9700	16.0350	15.5100	15.8800	-0.189%	16,048	-3.904%
2026-07-17	15.9700	16.2550	15.8000	15.9100	-0.625%	19,823	-4.085%
2026-07-16	15.7400	16.2280	15.7400	16.0100	+2.366%	7,616	-4.685%
2026-07-15	15.7400	16.7000	15.4900	15.6400	-0.824%	20,323	-2.430%
2026-07-14	15.7800	15.8700	15.7000	15.7700	-0.505%	8,464	-3.234%
2026-07-13	15.8500	16.1500	15.7500	15.8500	+0.635%	11,560	-3.722%
2026-07-10	15.7200	15.8350	15.6800	15.7500	0.000%	10,563	-3.111%
2026-07-09	15.8300	16.1700	15.4600	15.7500	-1.006%	15,516	-3.111%
2026-07-08	15.8400	15.9999	15.5300	15.9100	+2.711%	13,300	-4.085%
2026-07-07	16.0000	16.0000	15.4600	15.4900	-1.776%	13,610	-1.485%
2026-07-06	15.9100	15.9100	15.6400	15.7700	-1.989%	24,319	-3.234%
2026-07-02	16.0400	16.1799	15.8400	16.0900	+0.312%	25,012	-5.158%
2026-07-01	15.8100	16.1300	15.3500	16.0400	+2.101%	14,913	-4.863%
2026-06-30	15.9500	16.1400	15.7100	15.7100	-0.883%	33,206	-2.864%
2026-06-29	16.3100	16.3100	15.7600	15.8500	-2.939%	40,556	-3.722%
2026-06-26	15.8900	16.4900	15.7400	16.3300	+3.093%	235,631	-6.552%
2026-06-25	15.4712	15.8400	15.4712	15.8400	+0.508%	7,610	-3.662%
2026-06-24	15.8800	16.0500	15.7500	15.7600	-0.505%	13,985	-3.173%
2026-06-23	15.8200	16.0550	15.4650	15.8400	+0.667%	18,615	-3.662%
2026-06-22	15.9400	16.0000	15.6100	15.7350	-1.100%	15,404	-3.019%
2026-06-18	15.9100	16.0000	15.6350	15.9100	+1.144%	64,083	-4.085%
2026-06-17	15.5700	15.9799	15.5500	15.7300	+1.028%	64,462	-2.988%
2026-06-16	15.7200	15.9800	15.5500	15.5700	-0.064%	28,288	-1.991%
2026-06-15	15.4700	15.6400	15.2800	15.5800	+0.129%	33,988	-2.054%
2026-06-12	15.6100	15.6400	15.5500	15.5600	+0.647%	11,940	-1.928%
2026-06-11	15.6200	15.7255	15.3888	15.4600	-0.258%	11,380	-1.294%
2026-06-10	15.3600	15.7400	15.3200	15.5000	+1.907%	17,468	-1.548%
2026-06-09	14.6027	15.2500	14.6027	15.2100	+1.130%	13,466	+0.329%
2026-06-08	14.7200	15.1100	14.7200	15.0400	+1.143%	6,639	+1.463%
2026-06-05	14.4500	15.0900	14.3700	14.8700	+1.989%	20,882	+2.623%
2026-06-04	14.5500	14.5900	14.4650	14.5800	+1.532%	7,302	+4.664%
2026-06-03	14.2400	14.4800	14.2400	14.3600	-0.863%	16,171	+6.267%
2026-06-02	13.9100	14.5400	13.8800	14.4850	+3.724%	35,623	+5.350%
2026-06-01	14.1700	14.1800	13.9500	13.9650	-0.107%	55,730	+9.273%
2026-05-29	13.8900	14.1300	13.8900	13.9800	-0.569%	18,542	+9.156%
2026-05-28	14.1300	14.1300	13.9601	14.0600	+0.142%	13,040	+8.535%
2026-05-27	14.0900	14.1000	13.9500	14.0400	+0.501%	14,918	+8.689%
2026-05-26	13.9000	14.0000	13.9000	13.9700	+0.287%	13,398	+9.234%
2026-05-22	14.1000	14.1000	13.6400	13.9300	-0.429%	14,307	+9.548%
2026-05-21	13.7600	14.0000	13.7600	13.9900	+1.672%	17,683	+9.078%
2026-05-20	14.0000	14.0313	13.5550	13.7600	-1.714%	36,169	+10.901%
2026-05-19	14.0250	14.0250	13.9250	14.0000	-0.071%	13,647	+9.000%
2026-05-18	13.5800	14.0300	13.5800	14.0100	+1.522%	15,414	+8.922%
2026-05-15	13.8400	13.9279	13.7200	13.8000	-0.933%	7,634	+10.580%
2026-05-14	13.8600	14.0000	13.7000	13.9300	+1.531%	13,872	+9.548%
2026-05-13	13.5300	13.8500	13.4000	13.7200	+0.292%	18,396	+11.224%
2026-05-12	13.5550	13.7000	13.4600	13.6800	+2.319%	29,597	+11.550%
2026-05-11	13.2600	13.6976	13.1000	13.3700	+4.372%	58,295	+14.136%
2026-05-08	12.8500	13.0050	12.8100	12.8100	-0.851%	23,650	+19.126%
2026-05-07	13.0300	13.0699	12.8000	12.9200	+0.155%	13,281	+18.111%
2026-05-06	12.9000	12.9350	12.8005	12.9000	+0.155%	10,294	+18.295%
2026-05-05	13.0450	13.0450	12.8400	12.8800	0.000%	11,459	+18.478%
2026-05-04	12.7700	13.0500	12.7700	12.8800	-0.155%	11,027	+18.478%
2026-05-01	12.8000	13.0150	12.7700	12.9000	+0.155%	4,616	+18.295%
2026-04-30	12.8800	13.1050	12.8800	12.8800	-1.075%	9,150	+18.478%
2026-04-29	13.0700	13.0900	12.9650	13.0200	-0.838%	6,516	+17.204%
2026-04-28	13.0500	13.1959	12.9000	13.1300	+1.312%	12,469	+16.222%
2026-04-27	13.1000	13.1417	12.9550	12.9600	-2.115%	14,900	+17.747%
2026-04-24	13.0100	13.2400	12.9600	13.2400	+1.456%	16,591	+15.257%
2026-04-23	13.0300	13.1200	12.7700	13.0500	0.000%	6,185	+16.935%
2026-04-22	12.8600	13.0500	12.8600	13.0500	+1.399%	7,058	+16.935%
2026-04-21	12.8800	12.9500	12.8200	12.8700	-0.541%	7,706	+18.570%
2026-04-20	13.0150	13.1200	12.8600	12.9400	-0.614%	5,875	+17.929%
2026-04-17	13.0100	13.0400	12.9600	13.0200	+0.463%	15,126	+17.204%
2026-04-16	12.9000	13.2100	12.7601	12.9600	-0.154%	6,557	+17.747%
2026-04-15	12.8100	12.9900	12.7350	12.9800	+1.248%	7,867	+17.565%
2026-04-14	12.8200	12.8800	12.7600	12.8200	-0.697%	11,885	+19.033%
2026-04-13	12.7800	12.9100	12.6600	12.9100	+0.155%	9,111	+18.203%
2026-04-10	13.0000	13.0000	12.6778	12.8900	-1.903%	6,699	+18.386%
2026-04-09	13.3200	13.6200	13.0701	13.1400	-1.940%	20,320	+16.134%
2026-04-08	12.8900	13.5150	12.8500	13.4000	+5.429%	17,757	+13.881%
2026-04-07	12.6500	12.7650	12.6500	12.7100	+0.395%	16,534	+20.063%
2026-04-06	12.6900	12.7200	12.5400	12.6600	-1.248%	10,769	+20.537%
2026-04-02	12.5900	12.8800	12.4200	12.8200	+1.184%	11,087	+19.033%
2026-04-01	13.2500	13.2500	12.4900	12.6700	-1.707%	35,807	+20.442%
2026-03-31	13.0100	13.1100	12.7900	12.8900	-0.309%	12,247	+18.386%
2026-03-30	12.6000	13.0200	12.6000	12.9300	+3.606%	17,487	+18.020%
2026-03-27	12.7700	13.3800	12.4800	12.4800	-3.331%	63,370	+22.276%
2026-03-26	13.4300	13.4300	12.8600	12.9100	-0.309%	10,660	+18.203%
2026-03-25	13.3800	13.3800	12.9050	12.9500	-1.070%	14,512	+17.838%
2026-03-24	13.3500	13.5250	13.0300	13.0900	-0.607%	16,017	+16.578%
2026-03-23	13.3600	13.4000	12.4350	13.1700	+0.305%	33,583	+15.869%
2026-03-20	13.0400	13.6500	13.0400	13.1300	+0.845%	87,973	+16.222%
2026-03-19	13.1250	13.1250	12.8800	13.0200	+0.463%	19,343	+17.204%
2026-03-18	13.2050	13.2050	12.8600	12.9600	-1.445%	28,927	+17.747%
2026-03-17	13.3000	13.3050	13.1500	13.1500	-0.152%	24,518	+16.046%
2026-03-16	13.1675	13.4800	13.1300	13.1700	-0.454%	16,031	+15.869%
2026-03-13	12.9800	13.2400	12.9000	13.2300	+2.558%	22,047	+15.344%
2026-03-12	12.8500	12.9400	12.7300	12.9000	-0.769%	33,669	+18.295%
2026-03-11	12.5200	13.0160	12.5200	13.0000	+2.767%	19,861	+17.385%
2026-03-10	12.8000	13.0700	12.6000	12.6500	-2.052%	49,060	+20.632%
2026-03-09	12.8900	12.9877	12.5300	12.9150	-1.412%	12,221	+18.157%
2026-03-06	13.1700	13.2550	13.0500	13.1000	-1.578%	21,627	+16.489%
2026-03-05	13.0800	13.4500	13.0800	13.3100	+0.605%	24,231	+14.651%
2026-03-04	13.2710	13.3100	13.1100	13.2300	-0.451%	11,399	+15.344%
2026-03-03	13.2600	13.6200	13.2600	13.2900	-0.150%	9,780	+14.823%
2026-03-02	13.2300	13.8000	13.2300	13.3100	+0.226%	9,796	+14.651%
2026-02-27	13.5750	13.6533	13.2800	13.2800	-1.411%	8,354	+14.910%
2026-02-26	13.6200	13.6200	13.4000	13.4700	+0.074%	26,021	+13.289%
2026-02-25	13.6200	13.6200	13.3500	13.4600	+1.585%	5,230	+13.373%
2026-02-24	13.5200	13.5300	13.1400	13.2500	-1.487%	40,855	+15.170%
2026-02-23	13.3551	13.6700	13.3550	13.4500	0.000%	39,570	+13.457%
2026-02-20	13.3800	13.5610	13.3800	13.4500	+0.448%	7,509	+13.457%
2026-02-19	13.2800	13.4000	13.2500	13.3900	-0.149%	7,180	+13.966%
2026-02-18	13.0000	13.5300	13.0000	13.4100	-0.371%	4,553	+13.796%
2026-02-17	13.3400	13.6250	13.2100	13.4600	+1.127%	13,350	+13.373%
2026-02-13	13.3835	13.5800	13.1000	13.3100	+0.377%	14,181	+14.651%
2026-02-12	13.5850	13.5850	13.0400	13.2600	-0.075%	7,648	+15.083%
2026-02-11	13.3000	13.3400	13.2000	13.2700	-0.450%	6,169	+14.996%
2026-02-10	13.1000	13.9000	13.1000	13.3300	-0.522%	9,717	+14.479%
2026-02-09	13.3703	13.5150	13.3703	13.4000	-1.253%	4,663	+13.881%
2026-02-06	13.8300	13.8300	13.5600	13.5700	-1.524%	10,277	+12.454%
2026-02-05	13.3500	13.8400	13.3500	13.7800	+0.731%	8,150	+10.740%
2026-02-04	13.3500	13.6800	13.3100	13.6800	+0.811%	7,361	+11.550%
2026-02-03	13.3800	13.5700	13.3100	13.5700	+0.444%	4,788	+12.454%
2026-02-02	13.2800	13.8700	13.2800	13.5100	-0.808%	13,361	+12.953%
2026-01-30	13.4100	13.7600	13.1700	13.6200	+1.339%	26,802	+12.041%
2026-01-29	13.3000	13.6360	13.3000	13.4400	-0.371%	17,472	+13.542%
2026-01-28	13.0700	13.4900	13.0700	13.4900	+2.120%	16,964	+13.121%
2026-01-27	13.1100	13.2100	13.1100	13.2100	+0.380%	3,305	+15.519%
2026-01-26	13.1800	13.1800	13.1200	13.1600	-0.679%	3,373	+15.957%
2026-01-23	13.3000	13.3000	13.2500	13.2500	-1.119%	5,865	+15.170%
2026-01-22	13.2750	13.4000	13.1600	13.4000	+1.208%	5,170	+13.881%
2026-01-21	13.0000	13.3500	13.0000	13.2400	+1.069%	10,768	+15.257%
2026-01-20	13.1400	13.2571	13.0200	13.1000	-1.504%	14,646	+16.489%
2026-01-16	13.2700	13.3100	13.2600	13.3000	-0.075%	7,388	+14.737%
2026-01-15	13.3100	13.5100	13.2700	13.3100	+0.075%	3,827	+14.651%
2026-01-14	13.3500	13.4300	13.3000	13.3000	0.000%	8,726	+14.737%
2026-01-13	13.6772	13.6772	13.3000	13.3000	-0.075%	6,490	+14.737%
2026-01-12	13.2700	13.6940	13.2600	13.3100	+0.075%	3,007	+14.651%
2026-01-09	13.3500	13.6100	13.2100	13.3000	-0.449%	7,955	+14.737%
2026-01-08	13.6250	13.6250	13.3500	13.3600	-0.224%	5,362	+14.222%
2026-01-07	13.3800	13.4100	13.2500	13.3900	-0.075%	10,654	+13.966%
2026-01-06	13.4000	13.4100	13.2000	13.4000	-0.372%	13,426	+13.881%
2026-01-05	13.2100	13.4500	13.2100	13.4500	+1.356%	5,308	+13.457%
2026-01-02	13.1400	13.5482	13.1400	13.2700	-0.226%	8,700	+14.996%
2025-12-31	13.3200	13.3300	13.0100	13.3000	-0.449%	14,052	+14.737%
2025-12-30	13.3900	13.6550	13.2600	13.3600	-0.669%	8,639	+14.222%
2025-12-29	13.6600	13.6600	13.3600	13.4500	-0.591%	9,183	+13.457%
2025-12-26	13.5950	13.5950	13.4436	13.5300	0.000%	3,820	+12.786%
2025-12-24	14.1250	14.1250	13.3900	13.5300	-0.074%	7,523	+12.786%
2025-12-23	13.6781	13.9150	13.5300	13.5400	-2.379%	7,494	+12.703%
2025-12-22	13.9600	14.1694	13.6200	13.8700	-0.359%	10,012	+10.022%
2025-12-19	14.6400	14.6400	13.9200	13.9200	-5.242%	78,058	+9.626%
2025-12-18	14.4650	14.7000	14.2500	14.6900	+2.871%	15,391	+3.880%
2025-12-17	14.4700	14.4700	13.9150	14.2800	-1.585%	15,536	+6.863%
2025-12-16	14.3418	14.6840	14.3418	14.5100	+0.904%	9,614	+5.169%
2025-12-15	13.9600	14.4300	13.9600	14.3800	+3.602%	12,250	+6.120%
2025-12-12	14.0000	14.0000	13.3100	13.8800	+0.434%	26,436	+9.942%
2025-12-11	14.0400	14.0400	13.5400	13.8200	-0.718%	11,846	+10.420%
2025-12-10	13.5200	14.0800	13.5200	13.9200	+2.579%	14,917	+9.626%
2025-12-09	13.3600	13.7500	13.3500	13.5700	+1.953%	11,236	+12.454%
2025-12-08	13.2450	13.4400	13.2000	13.3100	+0.377%	10,714	+14.651%
2025-12-05	13.0000	13.2700	13.0000	13.2600	+0.455%	6,417	+15.083%
2025-12-04	13.4600	13.4600	13.1200	13.2000	-0.377%	5,437	+15.606%
2025-12-03	13.2700	13.4000	13.2100	13.2500	+0.760%	8,014	+15.170%
2025-12-02	13.2700	13.3422	13.1500	13.1500	-1.276%	8,945	+16.046%
2025-12-01	12.3700	13.5000	12.3700	13.3200	-1.915%	59,182	+14.565%
2025-11-28	13.6000	13.6000	13.5000	13.5800	+0.295%	5,525	+12.371%
2025-11-26	13.4200	13.6300	13.4200	13.5400	+0.148%	11,124	+12.703%
2025-11-25	13.4900	13.6000	13.4900	13.5200	+0.520%	5,319	+12.870%
2025-11-24	13.4600	13.6900	13.4000	13.4500	-1.753%	6,762	+13.457%
2025-11-21	13.3000	13.7000	13.3000	13.6900	+2.393%	14,197	+11.468%
2025-11-20	13.4100	13.4550	13.3300	13.3700	-0.595%	24,879	+14.136%
2025-11-19	13.5672	13.5672	13.4000	13.4500	-0.738%	6,027	+13.457%
2025-11-18	13.3400	13.5500	13.3400	13.5500	-0.587%	2,613	+12.620%
2025-11-17	13.7650	13.8300	13.5980	13.6300	-0.365%	9,768	+11.959%
2025-11-14	13.2500	13.6800	13.2500	13.6800	+1.937%	19,829	+11.550%
2025-11-13	13.1800	13.4900	13.1700	13.4200	+0.826%	11,658	+13.711%
2025-11-12	13.3300	13.3400	13.2500	13.3100	-0.672%	15,733	+14.651%
2025-11-11	13.1608	13.4000	13.1600	13.4000	+2.368%	4,266	+13.881%
2025-11-10	13.2500	13.4500	13.0800	13.0900	-0.833%	15,133	+16.578%
2025-11-07	13.2300	13.2400	13.0500	13.2000	-0.302%	11,244	+15.606%
2025-11-06	13.2400	13.2600	13.1600	13.2400	-0.750%	11,130	+15.257%
2025-11-05	13.2800	13.3400	13.1600	13.3400	+1.445%	8,568	+14.393%
2025-11-04	13.1100	13.2200	13.1100	13.1500	-0.830%	7,954	+16.046%
2025-11-03	13.3415	13.3415	13.1600	13.2600	+0.455%	3,344	+15.083%
2025-10-31	13.2600	13.2864	13.0800	13.2000	-1.049%	10,881	+15.606%
2025-10-30	13.2600	13.4100	13.2100	13.3400	+0.984%	5,511	+14.393%
2025-10-29	13.3448	13.3448	13.1700	13.2100	+0.152%	9,317	+15.519%
2025-10-28	13.4100	13.5138	13.1600	13.1900	-2.079%	18,647	+15.694%
2025-10-27	13.5800	13.6000	13.4600	13.4700	-1.319%	9,543	+13.289%
2025-10-24	13.5500	13.7984	13.5500	13.6500	+0.738%	4,808	+11.795%
2025-10-23	13.4701	13.5800	13.4701	13.5500	-0.805%	3,353	+12.620%
2025-10-22	13.6819	13.6819	13.5200	13.6600	+0.886%	6,490	+11.713%
2025-10-21	13.7250	13.7250	13.5400	13.5400	0.000%	3,465	+12.703%
2025-10-20	13.4950	13.5500	13.4500	13.5400	+0.296%	18,326	+12.703%
2025-10-17	13.5500	13.7900	13.4500	13.5000	-0.369%	7,677	+13.037%
2025-10-16	13.5500	13.7500	13.5100	13.5500	+0.296%	12,198	+12.620%
2025-10-15	13.6000	13.6699	13.5000	13.5100	+0.074%	25,051	+12.953%
2025-10-14	13.1700	13.5200	13.1700	13.5000	+0.074%	19,432	+13.037%
2025-10-13	13.0200	13.4900	13.0200	13.4900	+3.849%	12,031	+13.121%
2025-10-10	13.1600	13.1600	12.9900	12.9900	-2.477%	6,526	+17.475%
2025-10-09	13.5200	13.5200	13.3000	13.3200	-1.479%	6,648	+14.565%
2025-10-08	13.3750	13.7700	13.3584	13.5200	+2.269%	7,889	+12.870%
2025-10-07	13.2700	13.4450	13.2000	13.2200	+0.609%	8,604	+15.431%
2025-10-06	13.5000	13.5040	13.0600	13.1400	-1.203%	4,361	+16.134%
2025-10-03	13.2000	13.3000	13.0800	13.3000	+1.682%	1,828	+14.737%
2025-10-02	13.1200	13.1900	13.0800	13.0800	-1.949%	4,529	+16.667%
2025-10-01	13.4600	13.4600	13.2000	13.3400	-1.622%	4,158	+14.393%
2025-09-30	13.4500	13.6200	13.2500	13.5600	-0.074%	9,659	+12.537%
2025-09-29	13.9856	13.9856	13.3700	13.5700	-0.440%	3,752	+12.454%
2025-09-26	13.4700	13.6300	13.4700	13.6300	0.000%	5,909	+11.959%
2025-09-25	13.8000	13.8200	13.6300	13.6300	-1.588%	3,470	+11.959%
2025-09-24	13.6000	13.8500	13.5400	13.8500	+0.727%	2,932	+10.181%
2025-09-23	13.9500	13.9500	13.6500	13.7500	-0.073%	5,195	+10.982%
2025-09-22	13.8000	13.8000	13.7600	13.7600	-1.574%	6,460	+10.901%
2025-09-19	14.1600	14.1600	13.7700	13.9800	-1.271%	56,108	+9.156%
2025-09-18	13.8700	14.1800	13.7895	14.1600	+3.358%	13,259	+7.768%
2025-09-17	13.6100	14.3400	13.6100	13.7000	-0.725%	13,325	+11.387%
2025-09-16	13.3700	13.8000	13.3700	13.8000	+2.147%	3,939	+10.580%
2025-09-15	13.3500	13.6400	13.3500	13.5100	+1.199%	4,560	+12.953%
2025-09-12	13.3000	13.3500	13.1300	13.3500	-1.694%	3,068	+14.307%
2025-09-11	13.3600	13.5950	13.3600	13.5800	+1.952%	11,540	+12.371%
2025-09-10	13.4700	13.4900	13.3200	13.3200	+0.528%	4,422	+14.565%
2025-09-09	13.4000	13.5000	13.2500	13.2500	-1.119%	6,624	+15.170%
2025-09-08	13.2000	13.4000	13.2000	13.4000	+0.450%	8,684	+13.881%
2025-09-05	13.2700	13.3400	13.1600	13.3400	-0.373%	5,534	+14.393%
2025-09-04	13.1000	13.3900	13.0800	13.3900	+4.202%	5,003	+13.966%
2025-09-03	13.0700	13.3900	12.8500	12.8500	-1.683%	8,554	+18.755%
2025-09-02	13.3000	13.3800	13.0700	13.0700	-2.390%	7,400	+16.756%
2025-08-29	13.3200	13.4000	13.2650	13.3900	+1.286%	9,837	+13.966%
2025-08-28	13.2350	13.3266	13.0950	13.2200	-0.602%	6,872	+15.431%
2025-08-27	13.2800	13.3800	13.0600	13.3000	+1.218%	10,409	+14.737%
2025-08-26	12.9500	13.1900	12.7500	13.1400	+4.701%	14,681	+16.134%
2025-08-25	12.6000	12.8500	12.5500	12.5500	-2.182%	27,654	+21.594%
2025-08-22	12.6200	12.9800	12.4900	12.8300	+3.218%	45,414	+18.940%
2025-08-21	12.3100	12.6600	12.3100	12.4300	-0.639%	21,347	+22.767%
2025-08-20	12.7754	12.7754	12.2401	12.5100	+1.790%	7,536	+21.982%
2025-08-19	12.2200	12.4050	12.2200	12.2900	+0.408%	7,125	+24.166%
2025-08-18	12.2308	12.3950	12.2308	12.2400	-1.608%	4,893	+24.673%
2025-08-15	12.8200	12.8200	12.4400	12.4400	-0.876%	14,683	+22.669%
2025-08-14	12.6600	12.7650	12.5500	12.5500	-3.313%	5,807	+21.594%
2025-08-13	12.9300	13.1400	12.8200	12.9800	+1.090%	17,072	+17.565%
2025-08-12	12.7100	12.8400	12.5700	12.8400	+1.582%	6,945	+18.847%
2025-08-11	13.0100	13.0300	12.4700	12.6400	-1.481%	16,986	+20.728%
2025-08-08	12.6700	13.0700	12.6700	12.8300	-1.003%	4,075	+18.940%
2025-08-07	13.4000	13.4000	12.7800	12.9600	+1.488%	10,783	+17.747%
2025-08-06	12.4500	13.4800	12.4500	12.7700	+2.570%	8,912	+19.499%
2025-08-05	13.4900	13.4900	12.4500	12.4500	-1.659%	20,187	+22.570%
2025-08-04	12.7800	12.7900	12.6400	12.6600	+1.199%	5,984	+20.537%
2025-08-01	12.6600	12.9400	12.5100	12.5100	-1.805%	14,775	+21.982%
2025-07-31	12.7500	13.0800	12.6600	12.7400	-1.087%	8,259	+19.780%
2025-07-30	13.1000	13.1100	12.7000	12.8800	-1.075%	13,389	+18.478%
2025-07-29	13.1300	13.1600	12.9701	13.0200	-0.838%	5,954	+17.204%
2025-07-28	13.2050	13.2500	13.0500	13.1300	-0.606%	6,037	+16.222%
2025-07-25	13.2450	13.2600	13.0400	13.2100	-0.302%	5,999	+15.519%
2025-07-24	13.4600	13.4900	13.2200	13.2500	-0.600%	8,940	+15.170%
2025-07-23	13.2100	13.3801	13.2100	13.3300	-0.150%	8,219	+14.479%
2025-07-22	13.2550	13.6600	13.1850	13.3500	+0.451%	10,171	+14.307%
2025-07-21	13.4800	13.4800	13.2010	13.2900	+1.065%	18,003	+14.823%
2025-07-18	13.4800	13.5000	13.1250	13.1500	-1.424%	10,909	+16.046%
2025-07-17	13.1400	13.4900	13.1400	13.3400	+1.522%	42,847	+14.393%
2025-07-16	13.0600	13.2200	12.9900	13.1400	+0.844%	7,325	+16.134%
2025-07-15	13.0949	13.1900	13.0100	13.0300	-1.437%	9,374	+17.114%
2025-07-14	12.9200	13.2400	12.9200	13.2200	+0.993%	7,733	+15.431%
2025-07-11	13.1000	13.1600	13.0650	13.0900	-0.607%	9,079	+16.578%
2025-07-10	13.0000	13.1700	13.0000	13.1700	+0.152%	8,667	+15.869%
2025-07-09	12.9850	13.2200	12.9850	13.1500	+0.535%	7,839	+16.046%
2025-07-08	13.0000	13.2100	13.0000	13.0800	+0.384%	16,321	+16.667%
2025-07-07	12.9900	13.0800	12.9850	13.0300	-0.686%	13,322	+17.114%
2025-07-03	13.0084	13.1949	12.9850	13.1200	+2.821%	7,760	+16.311%
2025-07-02	12.8100	12.9050	12.7600	12.7600	-0.313%	9,223	+19.592%
2025-07-01	12.9136	13.1100	12.8000	12.8000	+0.471%	11,536	+19.219%
2025-06-30	13.0300	13.0500	12.6800	12.7400	-4.138%	16,327	+19.780%
2025-06-27	13.2602	13.3600	12.4600	13.2900	+4.646%	93,623	+14.823%
2025-06-26	12.7400	12.7400	12.4950	12.7000	-0.936%	16,093	+20.157%
2025-06-25	12.4200	12.8800	12.4200	12.8200	-0.774%	10,636	+19.033%
2025-06-24	12.6350	12.9500	12.6350	12.9200	+0.389%	12,635	+18.111%
2025-06-23	12.4298	12.8700	12.3500	12.8700	+3.540%	13,171	+18.570%
2025-06-20	12.5500	12.8800	12.3800	12.4300	-0.639%	20,525	+22.767%
2025-06-18	13.3300	13.3300	12.3401	12.5100	+0.563%	11,719	+21.982%
2025-06-17	12.4716	12.4716	12.2650	12.4400	+0.810%	16,830	+22.669%
2025-06-16	12.3150	12.8626	12.2500	12.3400	+1.314%	7,540	+23.663%
2025-06-13	12.5000	12.8800	12.0800	12.1800	-3.103%	20,744	+25.287%
2025-06-12	12.5013	12.8400	12.4300	12.5700	+0.080%	20,706	+21.400%
2025-06-11	13.1572	13.1572	12.4400	12.5600	-1.721%	25,730	+21.497%
2025-06-10	12.9250	13.1350	12.7800	12.7800	-0.699%	24,232	+19.405%
2025-06-09	12.8900	12.9800	12.6500	12.8700	-1.000%	17,932	+18.570%
2025-06-06	13.0300	13.0300	12.6700	13.0000	+1.246%	19,701	+17.385%
2025-06-05	12.5500	12.9600	12.5500	12.8400	+1.663%	17,117	+18.847%
2025-06-04	13.0000	13.0200	12.5000	12.6300	-4.173%	35,359	+20.823%
2025-06-03	13.0800	13.4070	13.0800	13.1800	+0.228%	19,513	+15.781%
2025-06-02	13.2500	13.2500	13.1400	13.1500	-0.979%	8,160	+16.046%
2025-05-30	13.0200	13.2800	13.0200	13.2800	+0.454%	5,502	+14.910%
2025-05-29	13.2500	13.2500	13.0050	13.2200	+0.839%	5,764	+15.431%
2025-05-28	13.1100	13.2850	12.8750	13.1100	+0.076%	24,098	+16.400%
2025-05-27	13.1145	13.1145	12.9600	13.1000	+2.745%	12,252	+16.489%
2025-05-23	12.6700	13.1950	12.6700	12.7500	-0.391%	14,123	+19.686%
2025-05-22	13.0400	13.4100	12.8000	12.8000	-2.883%	12,755	+19.219%
2025-05-21	13.3300	13.4200	13.1800	13.1800	-1.715%	10,738	+15.781%
2025-05-20	13.2000	13.6100	13.2000	13.4100	+2.055%	26,347	+13.796%
2025-05-19	12.8000	13.1400	12.7000	13.1400	+3.546%	12,218	+16.134%
2025-05-16	12.8100	12.8302	12.6800	12.6900	-0.937%	14,061	+20.252%
2025-05-15	13.1300	13.2616	12.8100	12.8100	-0.851%	19,905	+19.126%
2025-05-14	12.8020	13.0950	12.5900	12.9200	+0.937%	14,618	+18.111%
2025-05-13	12.7316	13.0106	12.7000	12.8000	-0.467%	21,152	+19.219%
2025-05-12	12.7600	13.2500	12.7600	12.8600	+2.429%	11,940	+18.663%
2025-05-09	12.6681	13.1124	12.0100	12.5550	+2.994%	22,072	+21.545%
2025-05-08	12.3450	12.4500	12.0200	12.1900	-1.614%	18,984	+25.185%
2025-05-07	12.6650	12.6650	12.1900	12.3900	+0.978%	12,333	+23.164%
2025-05-06	12.4601	13.0700	12.1900	12.2700	-2.153%	14,596	+24.368%
2025-05-05	12.7800	12.7800	12.3600	12.5400	-2.866%	8,177	+21.691%
2025-05-02	12.7700	12.9100	12.7700	12.9100	+2.217%	6,016	+18.203%
2025-05-01	12.5000	12.6650	12.3000	12.6300	+1.040%	10,441	+20.823%
2025-04-30	12.5600	12.6140	12.4000	12.5000	-0.794%	26,184	+22.080%
2025-04-29	12.5500	13.1700	12.5300	12.6000	-0.395%	15,430	+21.111%
2025-04-28	12.6500	12.7893	12.5600	12.6500	0.000%	13,478	+20.632%
2025-04-25	12.8400	12.8700	12.6300	12.6500	-2.392%	18,491	+20.632%
2025-04-24	12.9088	13.0800	12.8800	12.9600	-0.537%	8,891	+17.747%
2025-04-23	13.2900	13.4300	12.8000	13.0300	-1.213%	17,979	+17.114%
2025-04-22	13.4750	13.4750	12.9800	13.1900	+1.306%	15,088	+15.694%
2025-04-21	13.0100	13.2800	12.8900	13.0200	-0.459%	15,774	+17.204%
2025-04-17	12.9200	13.1400	12.8900	13.0800	+1.160%	8,603	+16.667%
2025-04-16	13.2200	13.2300	12.9000	12.9300	-0.231%	8,673	+18.020%
2025-04-15	13.1000	13.2497	12.9600	12.9600	+0.232%	19,850	+17.747%
2025-04-14	12.9700	13.3700	12.8300	12.9300	-1.185%	25,902	+18.020%
2025-04-11	13.1700	13.2250	12.9300	13.0850	-1.838%	16,298	+16.622%
2025-04-10	13.6800	13.6800	13.2800	13.3300	-4.170%	11,309	+14.479%
2025-04-09	13.5050	14.1450	13.3300	13.9100	+2.885%	27,740	+9.705%
2025-04-08	13.4400	13.7550	13.2500	13.5200	+2.736%	39,696	+12.870%
2025-04-07	13.3300	13.3300	13.0000	13.1600	-2.229%	41,097	+15.957%
2025-04-04	13.5100	13.5600	13.1300	13.4600	-2.180%	19,142	+13.373%
2025-04-03	13.7500	14.0156	13.5300	13.7600	-2.756%	43,437	+10.901%
2025-04-02	14.0000	14.1800	14.0000	14.1500	+0.283%	12,210	+7.845%
2025-04-01	14.3000	14.3300	14.0350	14.1100	-1.052%	26,301	+8.150%
2025-03-31	14.1550	14.4798	14.1550	14.2600	+0.070%	13,079	+7.013%
2025-03-28	14.0000	14.2500	14.0000	14.2500	+0.352%	16,609	+7.088%
2025-03-27	14.0850	14.2300	13.9950	14.2000	+0.709%	8,351	+7.465%
2025-03-26	14.2259	14.2259	14.1000	14.1000	+0.142%	7,580	+8.227%
2025-03-25	14.1850	14.1850	14.0200	14.0800	-1.401%	23,042	+8.381%
2025-03-24	14.3616	14.3616	14.1600	14.2800	+1.277%	6,505	+6.863%
2025-03-21	14.0000	14.1900	13.7600	14.1000	+0.571%	47,812	+8.227%
2025-03-20	14.2500	14.3000	14.0100	14.0200	-0.989%	23,953	+8.845%
2025-03-19	14.2600	14.2600	14.1000	14.1600	+0.354%	6,056	+7.768%
2025-03-18	14.1000	14.3000	13.9700	14.1100	+1.365%	20,378	+8.150%

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

NODK
NI Holdings, Inc.
stock NASDAQ