Dark

NODK
NI Holdings, Inc.
stock NASDAQ

At Close

May 8, 2026 3:01:16 PM EDT

12.83USD-0.697%(-0.09)23,650

0.00Bid 15.13Ask 15.13Spread

Pre-market

0.00USD-100.000%(-12.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	12.9000	12.9000	12.8300	12.8300	-0.697%	23,650	0.000%
2026-05-07	13.0300	13.0699	12.8000	12.9200	+0.155%	13,281	-0.697%
2026-05-06	12.9000	12.9350	12.8005	12.9000	+0.155%	10,294	-0.543%
2026-05-05	13.0450	13.0450	12.8400	12.8800	0.000%	11,459	-0.388%
2026-05-04	12.7700	13.0500	12.7700	12.8800	-0.155%	11,027	-0.388%
2026-05-01	12.8000	13.0150	12.7700	12.9000	+0.155%	4,616	-0.543%
2026-04-30	12.8800	13.1050	12.8800	12.8800	-1.075%	9,150	-0.388%
2026-04-29	13.0700	13.0900	12.9650	13.0200	-0.838%	6,516	-1.459%
2026-04-28	13.0500	13.1959	12.9000	13.1300	+1.312%	12,469	-2.285%
2026-04-27	13.1000	13.1417	12.9550	12.9600	-2.115%	14,900	-1.003%
2026-04-24	13.0100	13.2400	12.9600	13.2400	+1.456%	16,591	-3.097%
2026-04-23	13.0300	13.1200	12.7700	13.0500	0.000%	6,185	-1.686%
2026-04-22	12.8600	13.0500	12.8600	13.0500	+1.399%	7,058	-1.686%
2026-04-21	12.8800	12.9500	12.8200	12.8700	-0.541%	7,706	-0.311%
2026-04-20	13.0150	13.1200	12.8600	12.9400	-0.614%	5,875	-0.850%
2026-04-17	13.0100	13.0400	12.9600	13.0200	+0.463%	15,126	-1.459%
2026-04-16	12.9000	13.2100	12.7601	12.9600	-0.154%	6,557	-1.003%
2026-04-15	12.8100	12.9900	12.7350	12.9800	+1.248%	7,867	-1.156%
2026-04-14	12.8200	12.8800	12.7600	12.8200	-0.697%	11,885	+0.078%
2026-04-13	12.7800	12.9100	12.6600	12.9100	+0.155%	9,111	-0.620%
2026-04-10	13.0000	13.0000	12.6778	12.8900	-1.903%	6,699	-0.465%
2026-04-09	13.3200	13.6200	13.0701	13.1400	-1.940%	20,320	-2.359%
2026-04-08	12.8900	13.5150	12.8500	13.4000	+5.429%	17,757	-4.254%
2026-04-07	12.6500	12.7650	12.6500	12.7100	+0.395%	16,534	+0.944%
2026-04-06	12.6900	12.7200	12.5400	12.6600	-1.248%	10,769	+1.343%
2026-04-02	12.5900	12.8800	12.4200	12.8200	+1.184%	11,087	+0.078%
2026-04-01	13.2500	13.2500	12.4900	12.6700	-1.707%	35,807	+1.263%
2026-03-31	13.0100	13.1100	12.7900	12.8900	-0.309%	12,247	-0.465%
2026-03-30	12.6000	13.0200	12.6000	12.9300	+3.606%	17,487	-0.773%
2026-03-27	12.7700	13.3800	12.4800	12.4800	-3.331%	63,370	+2.804%
2026-03-26	13.4300	13.4300	12.8600	12.9100	-0.309%	10,660	-0.620%
2026-03-25	13.3800	13.3800	12.9050	12.9500	-1.070%	14,512	-0.927%
2026-03-24	13.3500	13.5250	13.0300	13.0900	-0.607%	16,017	-1.986%
2026-03-23	13.3600	13.4000	12.4350	13.1700	+0.305%	33,583	-2.582%
2026-03-20	13.0400	13.6500	13.0400	13.1300	+0.845%	87,973	-2.285%
2026-03-19	13.1250	13.1250	12.8800	13.0200	+0.463%	19,343	-1.459%
2026-03-18	13.2050	13.2050	12.8600	12.9600	-1.445%	28,927	-1.003%
2026-03-17	13.3000	13.3050	13.1500	13.1500	-0.152%	24,518	-2.433%
2026-03-16	13.1675	13.4800	13.1300	13.1700	-0.454%	16,031	-2.582%
2026-03-13	12.9800	13.2400	12.9000	13.2300	+2.558%	22,047	-3.023%
2026-03-12	12.8500	12.9400	12.7300	12.9000	-0.769%	33,669	-0.543%
2026-03-11	12.5200	13.0160	12.5200	13.0000	+2.767%	19,861	-1.308%
2026-03-10	12.8000	13.0700	12.6000	12.6500	-2.052%	49,060	+1.423%
2026-03-09	12.8900	12.9877	12.5300	12.9150	-1.412%	12,221	-0.658%
2026-03-06	13.1700	13.2550	13.0500	13.1000	-1.578%	21,627	-2.061%
2026-03-05	13.0800	13.4500	13.0800	13.3100	+0.605%	24,231	-3.606%
2026-03-04	13.2710	13.3100	13.1100	13.2300	-0.451%	11,399	-3.023%
2026-03-03	13.2600	13.6200	13.2600	13.2900	-0.150%	9,780	-3.461%
2026-03-02	13.2300	13.8000	13.2300	13.3100	+0.226%	9,796	-3.606%
2026-02-27	13.5750	13.6533	13.2800	13.2800	-1.411%	8,354	-3.389%
2026-02-26	13.6200	13.6200	13.4000	13.4700	+0.074%	26,021	-4.751%
2026-02-25	13.6200	13.6200	13.3500	13.4600	+1.585%	5,230	-4.681%
2026-02-24	13.5200	13.5300	13.1400	13.2500	-1.487%	40,855	-3.170%
2026-02-23	13.3551	13.6700	13.3550	13.4500	0.000%	39,570	-4.610%
2026-02-20	13.3800	13.5610	13.3800	13.4500	+0.448%	7,509	-4.610%
2026-02-19	13.2800	13.4000	13.2500	13.3900	-0.149%	7,180	-4.182%
2026-02-18	13.0000	13.5300	13.0000	13.4100	-0.371%	4,553	-4.325%
2026-02-17	13.3400	13.6250	13.2100	13.4600	+1.127%	13,350	-4.681%
2026-02-13	13.3835	13.5800	13.1000	13.3100	+0.377%	14,181	-3.606%
2026-02-12	13.5850	13.5850	13.0400	13.2600	-0.075%	7,648	-3.243%
2026-02-11	13.3000	13.3400	13.2000	13.2700	-0.450%	6,169	-3.316%
2026-02-10	13.1000	13.9000	13.1000	13.3300	-0.522%	9,717	-3.751%
2026-02-09	13.3703	13.5150	13.3703	13.4000	-1.253%	4,663	-4.254%
2026-02-06	13.8300	13.8300	13.5600	13.5700	-1.524%	10,277	-5.453%
2026-02-05	13.3500	13.8400	13.3500	13.7800	+0.731%	8,150	-6.894%
2026-02-04	13.3500	13.6800	13.3100	13.6800	+0.811%	7,361	-6.213%
2026-02-03	13.3800	13.5700	13.3100	13.5700	+0.444%	4,788	-5.453%
2026-02-02	13.2800	13.8700	13.2800	13.5100	-0.808%	13,361	-5.033%
2026-01-30	13.4100	13.7600	13.1700	13.6200	+1.339%	26,802	-5.800%
2026-01-29	13.3000	13.6360	13.3000	13.4400	-0.371%	17,472	-4.539%
2026-01-28	13.0700	13.4900	13.0700	13.4900	+2.120%	16,964	-4.893%
2026-01-27	13.1100	13.2100	13.1100	13.2100	+0.380%	3,305	-2.877%
2026-01-26	13.1800	13.1800	13.1200	13.1600	-0.679%	3,373	-2.508%
2026-01-23	13.3000	13.3000	13.2500	13.2500	-1.119%	5,865	-3.170%
2026-01-22	13.2750	13.4000	13.1600	13.4000	+1.208%	5,170	-4.254%
2026-01-21	13.0000	13.3500	13.0000	13.2400	+1.069%	10,768	-3.097%
2026-01-20	13.1400	13.2571	13.0200	13.1000	-1.504%	14,646	-2.061%
2026-01-16	13.2700	13.3100	13.2600	13.3000	-0.075%	7,388	-3.534%
2026-01-15	13.3100	13.5100	13.2700	13.3100	+0.075%	3,827	-3.606%
2026-01-14	13.3500	13.4300	13.3000	13.3000	0.000%	8,726	-3.534%
2026-01-13	13.6772	13.6772	13.3000	13.3000	-0.075%	6,490	-3.534%
2026-01-12	13.2700	13.6940	13.2600	13.3100	+0.075%	3,007	-3.606%
2026-01-09	13.3500	13.6100	13.2100	13.3000	-0.449%	7,955	-3.534%
2026-01-08	13.6250	13.6250	13.3500	13.3600	-0.224%	5,362	-3.967%
2026-01-07	13.3800	13.4100	13.2500	13.3900	-0.075%	10,654	-4.182%
2026-01-06	13.4000	13.4100	13.2000	13.4000	-0.372%	13,426	-4.254%
2026-01-05	13.2100	13.4500	13.2100	13.4500	+1.356%	5,308	-4.610%
2026-01-02	13.1400	13.5482	13.1400	13.2700	-0.226%	8,700	-3.316%
2025-12-31	13.3200	13.3300	13.0100	13.3000	-0.449%	14,052	-3.534%
2025-12-30	13.3900	13.6550	13.2600	13.3600	-0.669%	8,639	-3.967%
2025-12-29	13.6600	13.6600	13.3600	13.4500	-0.591%	9,183	-4.610%
2025-12-26	13.5950	13.5950	13.4436	13.5300	0.000%	3,820	-5.174%
2025-12-24	14.1250	14.1250	13.3900	13.5300	-0.074%	7,523	-5.174%
2025-12-23	13.6781	13.9150	13.5300	13.5400	-2.379%	7,494	-5.244%
2025-12-22	13.9600	14.1694	13.6200	13.8700	-0.359%	10,012	-7.498%
2025-12-19	14.6400	14.6400	13.9200	13.9200	-5.242%	78,058	-7.830%
2025-12-18	14.4650	14.7000	14.2500	14.6900	+2.871%	15,391	-12.662%
2025-12-17	14.4700	14.4700	13.9150	14.2800	-1.585%	15,536	-10.154%
2025-12-16	14.3418	14.6840	14.3418	14.5100	+0.904%	9,614	-11.578%
2025-12-15	13.9600	14.4300	13.9600	14.3800	+3.602%	12,250	-10.779%
2025-12-12	14.0000	14.0000	13.3100	13.8800	+0.434%	26,436	-7.565%
2025-12-11	14.0400	14.0400	13.5400	13.8200	-0.718%	11,846	-7.164%
2025-12-10	13.5200	14.0800	13.5200	13.9200	+2.579%	14,917	-7.830%
2025-12-09	13.3600	13.7500	13.3500	13.5700	+1.953%	11,236	-5.453%
2025-12-08	13.2450	13.4400	13.2000	13.3100	+0.377%	10,714	-3.606%
2025-12-05	13.0000	13.2700	13.0000	13.2600	+0.455%	6,417	-3.243%
2025-12-04	13.4600	13.4600	13.1200	13.2000	-0.377%	5,437	-2.803%
2025-12-03	13.2700	13.4000	13.2100	13.2500	+0.760%	8,014	-3.170%
2025-12-02	13.2700	13.3422	13.1500	13.1500	-1.276%	8,945	-2.433%
2025-12-01	12.3700	13.5000	12.3700	13.3200	-1.915%	59,182	-3.679%
2025-11-28	13.6000	13.6000	13.5000	13.5800	+0.295%	5,525	-5.523%
2025-11-26	13.4200	13.6300	13.4200	13.5400	+0.148%	11,124	-5.244%
2025-11-25	13.4900	13.6000	13.4900	13.5200	+0.520%	5,319	-5.104%
2025-11-24	13.4600	13.6900	13.4000	13.4500	-1.753%	6,762	-4.610%
2025-11-21	13.3000	13.7000	13.3000	13.6900	+2.393%	14,197	-6.282%
2025-11-20	13.4100	13.4550	13.3300	13.3700	-0.595%	24,879	-4.039%
2025-11-19	13.5672	13.5672	13.4000	13.4500	-0.738%	6,027	-4.610%
2025-11-18	13.3400	13.5500	13.3400	13.5500	-0.587%	2,613	-5.314%
2025-11-17	13.7650	13.8300	13.5980	13.6300	-0.365%	9,768	-5.869%
2025-11-14	13.2500	13.6800	13.2500	13.6800	+1.937%	19,829	-6.213%
2025-11-13	13.1800	13.4900	13.1700	13.4200	+0.826%	11,658	-4.396%
2025-11-12	13.3300	13.3400	13.2500	13.3100	-0.672%	15,733	-3.606%
2025-11-11	13.1608	13.4000	13.1600	13.4000	+2.368%	4,266	-4.254%
2025-11-10	13.2500	13.4500	13.0800	13.0900	-0.833%	15,133	-1.986%
2025-11-07	13.2300	13.2400	13.0500	13.2000	-0.302%	11,244	-2.803%
2025-11-06	13.2400	13.2600	13.1600	13.2400	-0.750%	11,130	-3.097%
2025-11-05	13.2800	13.3400	13.1600	13.3400	+1.445%	8,568	-3.823%
2025-11-04	13.1100	13.2200	13.1100	13.1500	-0.830%	7,954	-2.433%
2025-11-03	13.3415	13.3415	13.1600	13.2600	+0.455%	3,344	-3.243%
2025-10-31	13.2600	13.2864	13.0800	13.2000	-1.049%	10,881	-2.803%
2025-10-30	13.2600	13.4100	13.2100	13.3400	+0.984%	5,511	-3.823%
2025-10-29	13.3448	13.3448	13.1700	13.2100	+0.152%	9,317	-2.877%
2025-10-28	13.4100	13.5138	13.1600	13.1900	-2.079%	18,647	-2.729%
2025-10-27	13.5800	13.6000	13.4600	13.4700	-1.319%	9,543	-4.751%
2025-10-24	13.5500	13.7984	13.5500	13.6500	+0.738%	4,808	-6.007%
2025-10-23	13.4701	13.5800	13.4701	13.5500	-0.805%	3,353	-5.314%
2025-10-22	13.6819	13.6819	13.5200	13.6600	+0.886%	6,490	-6.076%
2025-10-21	13.7250	13.7250	13.5400	13.5400	0.000%	3,465	-5.244%
2025-10-20	13.4950	13.5500	13.4500	13.5400	+0.296%	18,326	-5.244%
2025-10-17	13.5500	13.7900	13.4500	13.5000	-0.369%	7,677	-4.963%
2025-10-16	13.5500	13.7500	13.5100	13.5500	+0.296%	12,198	-5.314%
2025-10-15	13.6000	13.6699	13.5000	13.5100	+0.074%	25,051	-5.033%
2025-10-14	13.1700	13.5200	13.1700	13.5000	+0.074%	19,432	-4.963%
2025-10-13	13.0200	13.4900	13.0200	13.4900	+3.849%	12,031	-4.893%
2025-10-10	13.1600	13.1600	12.9900	12.9900	-2.477%	6,526	-1.232%
2025-10-09	13.5200	13.5200	13.3000	13.3200	-1.479%	6,648	-3.679%
2025-10-08	13.3750	13.7700	13.3584	13.5200	+2.269%	7,889	-5.104%
2025-10-07	13.2700	13.4450	13.2000	13.2200	+0.609%	8,604	-2.950%
2025-10-06	13.5000	13.5040	13.0600	13.1400	-1.203%	4,361	-2.359%
2025-10-03	13.2000	13.3000	13.0800	13.3000	+1.682%	1,828	-3.534%
2025-10-02	13.1200	13.1900	13.0800	13.0800	-1.949%	4,529	-1.911%
2025-10-01	13.4600	13.4600	13.2000	13.3400	-1.622%	4,158	-3.823%
2025-09-30	13.4500	13.6200	13.2500	13.5600	-0.074%	9,659	-5.383%
2025-09-29	13.9856	13.9856	13.3700	13.5700	-0.440%	3,752	-5.453%
2025-09-26	13.4700	13.6300	13.4700	13.6300	0.000%	5,909	-5.869%
2025-09-25	13.8000	13.8200	13.6300	13.6300	-1.588%	3,470	-5.869%
2025-09-24	13.6000	13.8500	13.5400	13.8500	+0.727%	2,932	-7.365%
2025-09-23	13.9500	13.9500	13.6500	13.7500	-0.073%	5,195	-6.691%
2025-09-22	13.8000	13.8000	13.7600	13.7600	-1.574%	6,460	-6.759%
2025-09-19	14.1600	14.1600	13.7700	13.9800	-1.271%	56,108	-8.226%
2025-09-18	13.8700	14.1800	13.7895	14.1600	+3.358%	13,259	-9.393%
2025-09-17	13.6100	14.3400	13.6100	13.7000	-0.725%	13,325	-6.350%
2025-09-16	13.3700	13.8000	13.3700	13.8000	+2.147%	3,939	-7.029%
2025-09-15	13.3500	13.6400	13.3500	13.5100	+1.199%	4,560	-5.033%
2025-09-12	13.3000	13.3500	13.1300	13.3500	-1.694%	3,068	-3.895%
2025-09-11	13.3600	13.5950	13.3600	13.5800	+1.952%	11,540	-5.523%
2025-09-10	13.4700	13.4900	13.3200	13.3200	+0.528%	4,422	-3.679%
2025-09-09	13.4000	13.5000	13.2500	13.2500	-1.119%	6,624	-3.170%
2025-09-08	13.2000	13.4000	13.2000	13.4000	+0.450%	8,684	-4.254%
2025-09-05	13.2700	13.3400	13.1600	13.3400	-0.373%	5,534	-3.823%
2025-09-04	13.1000	13.3900	13.0800	13.3900	+4.202%	5,003	-4.182%
2025-09-03	13.0700	13.3900	12.8500	12.8500	-1.683%	8,554	-0.156%
2025-09-02	13.3000	13.3800	13.0700	13.0700	-2.390%	7,400	-1.836%
2025-08-29	13.3200	13.4000	13.2650	13.3900	+1.286%	9,837	-4.182%
2025-08-28	13.2350	13.3266	13.0950	13.2200	-0.602%	6,872	-2.950%
2025-08-27	13.2800	13.3800	13.0600	13.3000	+1.218%	10,409	-3.534%
2025-08-26	12.9500	13.1900	12.7500	13.1400	+4.701%	14,681	-2.359%
2025-08-25	12.6000	12.8500	12.5500	12.5500	-2.182%	27,654	+2.231%
2025-08-22	12.6200	12.9800	12.4900	12.8300	+3.218%	45,414	0.000%
2025-08-21	12.3100	12.6600	12.3100	12.4300	-0.639%	21,347	+3.218%
2025-08-20	12.7754	12.7754	12.2401	12.5100	+1.790%	7,536	+2.558%
2025-08-19	12.2200	12.4050	12.2200	12.2900	+0.408%	7,125	+4.394%
2025-08-18	12.2308	12.3950	12.2308	12.2400	-1.608%	4,893	+4.820%
2025-08-15	12.8200	12.8200	12.4400	12.4400	-0.876%	14,683	+3.135%
2025-08-14	12.6600	12.7650	12.5500	12.5500	-3.313%	5,807	+2.231%
2025-08-13	12.9300	13.1400	12.8200	12.9800	+1.090%	17,072	-1.156%
2025-08-12	12.7100	12.8400	12.5700	12.8400	+1.582%	6,945	-0.078%
2025-08-11	13.0100	13.0300	12.4700	12.6400	-1.481%	16,986	+1.503%
2025-08-08	12.6700	13.0700	12.6700	12.8300	-1.003%	4,075	0.000%
2025-08-07	13.4000	13.4000	12.7800	12.9600	+1.488%	10,783	-1.003%
2025-08-06	12.4500	13.4800	12.4500	12.7700	+2.570%	8,912	+0.470%
2025-08-05	13.4900	13.4900	12.4500	12.4500	-1.659%	20,187	+3.052%
2025-08-04	12.7800	12.7900	12.6400	12.6600	+1.199%	5,984	+1.343%
2025-08-01	12.6600	12.9400	12.5100	12.5100	-1.805%	14,775	+2.558%
2025-07-31	12.7500	13.0800	12.6600	12.7400	-1.087%	8,259	+0.706%
2025-07-30	13.1000	13.1100	12.7000	12.8800	-1.075%	13,389	-0.388%
2025-07-29	13.1300	13.1600	12.9701	13.0200	-0.838%	5,954	-1.459%
2025-07-28	13.2050	13.2500	13.0500	13.1300	-0.606%	6,037	-2.285%
2025-07-25	13.2450	13.2600	13.0400	13.2100	-0.302%	5,999	-2.877%
2025-07-24	13.4600	13.4900	13.2200	13.2500	-0.600%	8,940	-3.170%
2025-07-23	13.2100	13.3801	13.2100	13.3300	-0.150%	8,219	-3.751%
2025-07-22	13.2550	13.6600	13.1850	13.3500	+0.451%	10,171	-3.895%
2025-07-21	13.4800	13.4800	13.2010	13.2900	+1.065%	18,003	-3.461%
2025-07-18	13.4800	13.5000	13.1250	13.1500	-1.424%	10,909	-2.433%
2025-07-17	13.1400	13.4900	13.1400	13.3400	+1.522%	42,847	-3.823%
2025-07-16	13.0600	13.2200	12.9900	13.1400	+0.844%	7,325	-2.359%
2025-07-15	13.0949	13.1900	13.0100	13.0300	-1.437%	9,374	-1.535%
2025-07-14	12.9200	13.2400	12.9200	13.2200	+0.993%	7,733	-2.950%
2025-07-11	13.1000	13.1600	13.0650	13.0900	-0.607%	9,079	-1.986%
2025-07-10	13.0000	13.1700	13.0000	13.1700	+0.152%	8,667	-2.582%
2025-07-09	12.9850	13.2200	12.9850	13.1500	+0.535%	7,839	-2.433%
2025-07-08	13.0000	13.2100	13.0000	13.0800	+0.384%	16,321	-1.911%
2025-07-07	12.9900	13.0800	12.9850	13.0300	-0.686%	13,322	-1.535%
2025-07-03	13.0084	13.1949	12.9850	13.1200	+2.821%	7,760	-2.210%
2025-07-02	12.8100	12.9050	12.7600	12.7600	-0.313%	9,223	+0.549%
2025-07-01	12.9136	13.1100	12.8000	12.8000	+0.471%	11,536	+0.234%
2025-06-30	13.0300	13.0500	12.6800	12.7400	-4.138%	16,327	+0.706%
2025-06-27	13.2602	13.3600	12.4600	13.2900	+4.646%	93,623	-3.461%
2025-06-26	12.7400	12.7400	12.4950	12.7000	-0.936%	16,093	+1.024%
2025-06-25	12.4200	12.8800	12.4200	12.8200	-0.774%	10,636	+0.078%
2025-06-24	12.6350	12.9500	12.6350	12.9200	+0.389%	12,635	-0.697%
2025-06-23	12.4298	12.8700	12.3500	12.8700	+3.540%	13,171	-0.311%
2025-06-20	12.5500	12.8800	12.3800	12.4300	-0.639%	20,525	+3.218%
2025-06-18	13.3300	13.3300	12.3401	12.5100	+0.563%	11,719	+2.558%
2025-06-17	12.4716	12.4716	12.2650	12.4400	+0.810%	16,830	+3.135%
2025-06-16	12.3150	12.8626	12.2500	12.3400	+1.314%	7,540	+3.971%
2025-06-13	12.5000	12.8800	12.0800	12.1800	-3.103%	20,744	+5.337%
2025-06-12	12.5013	12.8400	12.4300	12.5700	+0.080%	20,706	+2.068%
2025-06-11	13.1572	13.1572	12.4400	12.5600	-1.721%	25,730	+2.150%
2025-06-10	12.9250	13.1350	12.7800	12.7800	-0.699%	24,232	+0.391%
2025-06-09	12.8900	12.9800	12.6500	12.8700	-1.000%	17,932	-0.311%
2025-06-06	13.0300	13.0300	12.6700	13.0000	+1.246%	19,701	-1.308%
2025-06-05	12.5500	12.9600	12.5500	12.8400	+1.663%	17,117	-0.078%
2025-06-04	13.0000	13.0200	12.5000	12.6300	-4.173%	35,359	+1.584%
2025-06-03	13.0800	13.4070	13.0800	13.1800	+0.228%	19,513	-2.656%
2025-06-02	13.2500	13.2500	13.1400	13.1500	-0.979%	8,160	-2.433%
2025-05-30	13.0200	13.2800	13.0200	13.2800	+0.454%	5,502	-3.389%
2025-05-29	13.2500	13.2500	13.0050	13.2200	+0.839%	5,764	-2.950%
2025-05-28	13.1100	13.2850	12.8750	13.1100	+0.076%	24,098	-2.136%
2025-05-27	13.1145	13.1145	12.9600	13.1000	+2.745%	12,252	-2.061%
2025-05-23	12.6700	13.1950	12.6700	12.7500	-0.391%	14,123	+0.627%
2025-05-22	13.0400	13.4100	12.8000	12.8000	-2.883%	12,755	+0.234%
2025-05-21	13.3300	13.4200	13.1800	13.1800	-1.715%	10,738	-2.656%
2025-05-20	13.2000	13.6100	13.2000	13.4100	+2.055%	26,347	-4.325%
2025-05-19	12.8000	13.1400	12.7000	13.1400	+3.546%	12,218	-2.359%
2025-05-16	12.8100	12.8302	12.6800	12.6900	-0.937%	14,061	+1.103%
2025-05-15	13.1300	13.2616	12.8100	12.8100	-0.851%	19,905	+0.156%
2025-05-14	12.8020	13.0950	12.5900	12.9200	+0.937%	14,618	-0.697%
2025-05-13	12.7316	13.0106	12.7000	12.8000	-0.467%	21,152	+0.234%
2025-05-12	12.7600	13.2500	12.7600	12.8600	+2.429%	11,940	-0.233%
2025-05-09	12.6681	13.1124	12.0100	12.5550	+2.994%	22,072	+2.190%
2025-05-08	12.3450	12.4500	12.0200	12.1900	-1.614%	18,984	+5.250%
2025-05-07	12.6650	12.6650	12.1900	12.3900	+0.978%	12,333	+3.551%
2025-05-06	12.4601	13.0700	12.1900	12.2700	-2.153%	14,596	+4.564%
2025-05-05	12.7800	12.7800	12.3600	12.5400	-2.866%	8,177	+2.313%
2025-05-02	12.7700	12.9100	12.7700	12.9100	+2.217%	6,016	-0.620%
2025-05-01	12.5000	12.6650	12.3000	12.6300	+1.040%	10,441	+1.584%
2025-04-30	12.5600	12.6140	12.4000	12.5000	-0.794%	26,184	+2.640%
2025-04-29	12.5500	13.1700	12.5300	12.6000	-0.395%	15,430	+1.825%
2025-04-28	12.6500	12.7893	12.5600	12.6500	0.000%	13,478	+1.423%
2025-04-25	12.8400	12.8700	12.6300	12.6500	-2.392%	18,491	+1.423%
2025-04-24	12.9088	13.0800	12.8800	12.9600	-0.537%	8,891	-1.003%
2025-04-23	13.2900	13.4300	12.8000	13.0300	-1.213%	17,979	-1.535%
2025-04-22	13.4750	13.4750	12.9800	13.1900	+1.306%	15,088	-2.729%
2025-04-21	13.0100	13.2800	12.8900	13.0200	-0.459%	15,774	-1.459%
2025-04-17	12.9200	13.1400	12.8900	13.0800	+1.160%	8,603	-1.911%
2025-04-16	13.2200	13.2300	12.9000	12.9300	-0.231%	8,673	-0.773%
2025-04-15	13.1000	13.2497	12.9600	12.9600	+0.232%	19,850	-1.003%
2025-04-14	12.9700	13.3700	12.8300	12.9300	-1.185%	25,902	-0.773%
2025-04-11	13.1700	13.2250	12.9300	13.0850	-1.838%	16,298	-1.949%
2025-04-10	13.6800	13.6800	13.2800	13.3300	-4.170%	11,309	-3.751%
2025-04-09	13.5050	14.1450	13.3300	13.9100	+2.885%	27,740	-7.764%
2025-04-08	13.4400	13.7550	13.2500	13.5200	+2.736%	39,696	-5.104%
2025-04-07	13.3300	13.3300	13.0000	13.1600	-2.229%	41,097	-2.508%
2025-04-04	13.5100	13.5600	13.1300	13.4600	-2.180%	19,142	-4.681%
2025-04-03	13.7500	14.0156	13.5300	13.7600	-2.756%	43,437	-6.759%
2025-04-02	14.0000	14.1800	14.0000	14.1500	+0.283%	12,210	-9.329%
2025-04-01	14.3000	14.3300	14.0350	14.1100	-1.052%	26,301	-9.072%
2025-03-31	14.1550	14.4798	14.1550	14.2600	+0.070%	13,079	-10.028%
2025-03-28	14.0000	14.2500	14.0000	14.2500	+0.352%	16,609	-9.965%
2025-03-27	14.0850	14.2300	13.9950	14.2000	+0.709%	8,351	-9.648%
2025-03-26	14.2259	14.2259	14.1000	14.1000	+0.142%	7,580	-9.007%
2025-03-25	14.1850	14.1850	14.0200	14.0800	-1.401%	23,042	-8.878%
2025-03-24	14.3616	14.3616	14.1600	14.2800	+1.277%	6,505	-10.154%
2025-03-21	14.0000	14.1900	13.7600	14.1000	+0.571%	47,812	-9.007%
2025-03-20	14.2500	14.3000	14.0100	14.0200	-0.989%	23,953	-8.488%
2025-03-19	14.2600	14.2600	14.1000	14.1600	+0.354%	6,056	-9.393%
2025-03-18	14.1000	14.3000	13.9700	14.1100	+1.365%	20,378	-9.072%
2025-03-17	14.0000	14.1950	13.9100	13.9200	-1.521%	31,854	-7.830%
2025-03-14	14.4600	14.4600	14.0050	14.1350	+0.677%	16,146	-9.232%
2025-03-13	13.9700	14.1726	13.9700	14.0400	-0.496%	10,812	-8.618%
2025-03-12	13.8800	14.1100	13.8300	14.1100	+1.292%	27,767	-9.072%
2025-03-11	14.0000	14.0494	13.8500	13.9300	-0.500%	22,693	-7.897%
2025-03-10	14.4000	14.4200	13.9050	14.0000	-5.724%	36,559	-8.357%
2025-03-07	14.1500	14.9000	14.0200	14.8500	+4.211%	37,427	-13.603%
2025-03-06	14.3000	14.3600	14.2000	14.2500	-0.350%	12,320	-9.965%
2025-03-05	14.3651	14.3700	14.0100	14.3000	+1.490%	31,021	-10.280%
2025-03-04	14.1500	14.2900	14.0309	14.0900	-0.424%	20,901	-8.943%
2025-03-03	14.3400	14.3400	14.1500	14.1500	-0.632%	9,100	-9.329%
2025-02-28	14.7000	14.7000	14.0200	14.2400	-0.836%	18,459	-9.902%
2025-02-27	14.4500	14.5100	14.3500	14.3600	-0.966%	6,717	-10.655%
2025-02-26	14.3600	14.6700	14.3500	14.5000	+0.346%	42,531	-11.517%
2025-02-25	14.6500	14.8700	14.3600	14.4500	-0.414%	18,548	-11.211%
2025-02-24	14.5200	14.7500	14.4500	14.5100	+1.115%	7,612	-11.578%
2025-02-21	14.6300	14.7800	14.3500	14.3500	-1.171%	9,170	-10.592%
2025-02-20	14.7900	14.7900	14.5100	14.5200	-1.826%	4,703	-11.639%
2025-02-19	14.6500	14.8300	14.5150	14.7900	+0.203%	5,094	-13.252%
2025-02-18	14.7500	15.2700	14.7500	14.7600	+1.443%	6,440	-13.076%
2025-02-14	14.5000	14.7100	14.3300	14.5500	+0.622%	5,918	-11.821%
2025-02-13	14.2900	15.0300	14.0100	14.4600	+2.918%	11,136	-11.272%
2025-02-12	14.2500	14.3700	14.0200	14.0500	-2.091%	22,483	-8.683%
2025-02-11	14.6700	14.7000	14.3500	14.3500	-2.844%	15,962	-10.592%
2025-02-10	14.5500	14.9400	14.5500	14.7700	+0.068%	7,705	-13.135%
2025-02-07	14.8950	14.8950	14.7450	14.7600	-0.606%	8,503	-13.076%
2025-02-06	14.9900	15.0600	14.8500	14.8500	-0.336%	5,131	-13.603%
2025-02-05	15.1600	15.1800	14.8850	14.9000	-0.468%	5,800	-13.893%
2025-02-04	15.2000	15.2000	14.9500	14.9700	-0.266%	6,267	-14.295%
2025-02-03	15.0900	15.1150	15.0000	15.0100	-0.596%	3,895	-14.524%
2025-01-31	15.2000	15.2000	15.0000	15.1000	-1.693%	48,471	-15.033%
2025-01-30	15.1800	15.3600	15.1100	15.3600	+0.589%	4,935	-16.471%
2025-01-29	15.4095	15.4095	15.0600	15.2700	+1.597%	5,522	-15.979%
2025-01-28	14.6400	15.0300	14.6400	15.0300	+2.106%	5,168	-14.637%
2025-01-27	14.5400	14.7700	14.5400	14.7200	+1.447%	9,338	-12.840%
2025-01-24	14.5900	14.7000	14.5100	14.5100	-0.138%	5,720	-11.578%
2025-01-23	14.3400	14.5300	14.3400	14.5300	+0.207%	6,860	-11.700%
2025-01-22	14.7500	14.7500	14.4600	14.5000	-1.628%	14,061	-11.517%
2025-01-21	14.5500	14.9400	14.5400	14.7400	+0.683%	6,210	-12.958%
2025-01-17	14.8200	14.9100	14.5800	14.6400	-1.014%	8,115	-12.363%
2025-01-16	14.8900	15.0900	14.7100	14.7900	-1.466%	8,163	-13.252%
2025-01-15	14.8700	15.1184	14.8700	15.0100	+2.387%	3,827	-14.524%
2025-01-14	14.4600	14.7200	14.4600	14.6600	+0.825%	7,789	-12.483%
2025-01-13	14.4000	14.7000	14.3500	14.5400	-0.411%	16,490	-11.761%
2025-01-10	15.0200	15.0200	14.5500	14.6000	-3.503%	16,297	-12.123%
2025-01-08	15.0100	15.1700	15.0100	15.1300	+0.066%	8,329	-15.202%
2025-01-07	15.2500	15.2500	15.0100	15.1200	-1.370%	10,231	-15.146%
2025-01-06	15.4500	15.6300	15.3000	15.3300	-1.857%	15,198	-16.308%
2025-01-03	15.7250	15.7250	15.5600	15.6200	+0.386%	2,911	-17.862%
2025-01-02	15.7200	15.7200	15.4400	15.5600	-0.892%	8,553	-17.545%
2024-12-31	16.2500	16.2500	15.6700	15.7000	+0.191%	8,189	-18.280%
2024-12-30	15.7500	16.0431	15.6700	15.6700	-0.064%	8,423	-18.124%
2024-12-27	15.7600	15.9999	15.5100	15.6800	-0.822%	16,890	-18.176%
2024-12-26	15.4600	16.0300	15.4600	15.8100	+0.958%	8,239	-18.849%
2024-12-24	15.3200	15.6600	15.3000	15.6600	+1.622%	5,819	-18.072%
2024-12-23	15.1700	15.5500	15.1700	15.4100	+0.653%	11,204	-16.742%
2024-12-20	15.4900	15.7900	15.2500	15.3100	-2.235%	87,995	-16.199%
2024-12-19	16.1300	16.1300	15.6102	15.6600	-0.760%	13,426	-18.072%
2024-12-18	16.4900	16.5100	15.5900	15.7800	-4.364%	20,229	-18.695%
2024-12-17	16.4800	16.6000	16.4600	16.5000	-1.493%	9,481	-22.242%
2024-12-16	16.8300	16.9000	16.7500	16.7500	+0.420%	4,843	-23.403%
2024-12-13	16.7100	16.8180	16.6300	16.6800	-1.302%	6,828	-23.082%
2024-12-12	16.9400	17.0600	16.7450	16.9000	+0.835%	10,849	-24.083%
2024-12-11	17.0900	17.1600	16.7600	16.7600	-1.470%	17,498	-23.449%
2024-12-10	16.8200	17.2400	16.7650	17.0100	+0.591%	76,455	-24.574%
2024-12-09	16.6677	16.9563	16.5000	16.9100	+1.197%	13,532	-24.128%
2024-12-06	16.9900	16.9900	16.6750	16.7100	-1.416%	13,390	-23.220%
2024-12-05	16.6000	16.9500	16.4450	16.9500	+1.802%	24,767	-24.307%
2024-12-04	16.2100	16.6500	16.1800	16.6500	+3.224%	16,427	-22.943%
2024-12-03	15.8700	16.3500	15.7500	16.1300	+2.153%	29,915	-20.459%
2024-12-02	16.0600	16.1900	15.7900	15.7900	-2.169%	61,497	-18.746%
2024-11-29	16.1150	16.2000	16.0850	16.1400	+1.382%	6,045	-20.508%
2024-11-27	16.0300	16.0300	15.9000	15.9200	-0.686%	64,153	-19.410%
2024-11-26	16.1500	16.2800	15.8100	16.0300	-0.866%	18,192	-19.963%
2024-11-25	16.7400	16.7400	16.1200	16.1700	-3.174%	17,348	-20.656%
2024-11-22	16.4900	16.7300	16.3500	16.7000	+1.273%	12,833	-23.174%
2024-11-21	16.0000	16.4900	15.9900	16.4900	+2.934%	33,609	-22.195%
2024-11-20	15.8500	16.0200	15.7700	16.0200	+0.818%	6,672	-19.913%
2024-11-19	15.9300	15.9300	15.7500	15.8900	+0.189%	18,826	-19.257%
2024-11-18	15.6000	15.8950	15.6000	15.8600	+0.762%	45,648	-19.105%
2024-11-15	15.6600	15.8000	15.5000	15.7400	+1.157%	33,732	-18.488%
2024-11-14	15.4500	15.5850	15.2600	15.5600	+0.387%	22,249	-17.545%

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

NODK
NI Holdings, Inc.
stock NASDAQ