Register for real-time alerts, custom portfolio, and market movers
NODK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.89 | -0.20 | -1.24% | 15.99 | 16.25 | 15.69 | 5,923 |
| May 17 2024 | 16.09 | -0.09 | -0.56% | 16.30 | 16.30 | 15.64 | 6,671 |
| May 16 2024 | 16.18 | 0.37 | 2.34% | 15.81 | 16.22 | 15.35 | 5,216 |
| May 15 2024 | 15.81 | -0.01 | -0.06% | 16.04 | 16.15 | 15.81 | 5,205 |
| May 14 2024 | 15.82 | 0.20 | 1.28% | 15.99 | 16.115 | 15.64 | 5,424 |
| May 13 2024 | 15.62 | 0.56 | 3.72% | 15.50 | 15.90 | 15.20 | 10,983 |
| May 10 2024 | 15.06 | 0.38 | 2.59% | 14.90 | 15.195 | 14.90 | 3,631 |
| May 09 2024 | 14.68 | 0.13 | 0.89% | 14.71 | 14.71 | 14.40 | 7,671 |
| May 08 2024 | 14.55 | -0.11 | -0.75% | 14.52 | 14.70 | 14.52 | 5,273 |
| May 07 2024 | 14.66 | -0.16 | -1.08% | 14.83 | 14.97 | 14.5601 | 10,392 |
| May 06 2024 | 14.82 | -0.11 | -0.74% | 15.075 | 15.125 | 14.81 | 6,308 |
| May 03 2024 | 14.93 | 0.12 | 0.81% | 14.99 | 15.25 | 14.82 | 3,459 |
| May 02 2024 | 14.81 | -0.07 | -0.47% | 15.06 | 15.06 | 14.70 | 9,411 |
| May 01 2024 | 14.88 | 0.01 | 0.07% | 15.04 | 15.04 | 14.75 | 6,413 |
| Apr 30 2024 | 14.87 | -0.10 | -0.67% | 14.76 | 14.90 | 14.55 | 7,808 |
| Apr 29 2024 | 14.97 | 0.00 | 0.00% | 15.06 | 15.2161 | 14.60 | 9,553 |
| Apr 26 2024 | 14.97 | 0.12 | 0.81% | 14.97 | 15.02 | 14.67 | 5,091 |
| Apr 25 2024 | 14.85 | -0.26 | -1.72% | 15.13 | 15.13 | 14.68 | 8,361 |
| Apr 24 2024 | 15.11 | -0.17 | -1.11% | 15.16 | 15.25 | 15.11 | 3,990 |
| Apr 23 2024 | 15.28 | 0.45 | 3.03% | 14.94 | 15.34 | 14.62 | 3,269 |
| Apr 22 2024 | 14.83 | -0.33 | -2.18% | 15.31 | 15.3124 | 14.4896 | 13,193 |
| Apr 19 2024 | 15.16 | 0.48 | 3.27% | 14.64 | 15.2399 | 14.64 | 11,876 |
| Apr 18 2024 | 14.68 | -0.02 | -0.14% | 14.70 | 15.075 | 14.68 | 8,201 |
| Apr 17 2024 | 14.70 | 0.00 | 0.00% | 14.79 | 14.95 | 14.70 | 3,478 |
| Apr 16 2024 | 14.70 | 0.04 | 0.27% | 14.66 | 14.70 | 14.26 | 1,166 |
| Apr 15 2024 | 14.66 | -0.10 | -0.68% | 14.91 | 14.9854 | 14.5111 | 9,440 |
| Apr 12 2024 | 14.76 | -0.07 | -0.47% | 14.85 | 15.01 | 14.75 | 7,652 |
| Apr 11 2024 | 14.83 | -0.13 | -0.87% | 14.97 | 15.24 | 14.83 | 6,425 |
| Apr 10 2024 | 14.96 | -0.07 | -0.47% | 14.78 | 14.96 | 14.75 | 7,730 |
| Apr 09 2024 | 15.03 | -0.12 | -0.79% | 15.12 | 15.29 | 14.81 | 6,673 |
| Apr 08 2024 | 15.15 | 0.13 | 0.87% | 15.16 | 15.20 | 14.8815 | 6,712 |
| Apr 05 2024 | 15.02 | 0.20 | 1.35% | 14.92 | 15.19 | 14.85 | 7,548 |
| Apr 04 2024 | 14.82 | -0.13 | -0.87% | 15.07 | 15.07 | 14.73 | 8,823 |
| Apr 03 2024 | 14.95 | 0.14 | 0.95% | 14.72 | 14.99 | 14.71 | 5,986 |
| Apr 02 2024 | 14.81 | -0.21 | -1.40% | 15.14 | 15.14 | 14.81 | 5,666 |
| Apr 01 2024 | 15.02 | -0.13 | -0.86% | 15.19 | 15.35 | 15.02 | 11,991 |
| Mar 28 2024 | 15.15 | 0.27 | 1.81% | 14.81 | 15.15 | 14.81 | 5,620 |
| Mar 27 2024 | 14.88 | 0.13 | 0.88% | 14.82 | 15.00 | 14.66 | 9,776 |
| Mar 26 2024 | 14.75 | -0.28 | -1.86% | 15.20 | 15.20 | 14.75 | 3,362 |
| Mar 25 2024 | 15.03 | 0.09 | 0.60% | 14.89 | 15.37 | 14.72 | 9,489 |
| Mar 22 2024 | 14.94 | -0.33 | -2.16% | 15.27 | 15.27 | 14.94 | 6,556 |
| Mar 21 2024 | 15.27 | -0.10 | -0.65% | 15.37 | 15.40 | 15.16 | 9,277 |
| Mar 20 2024 | 15.37 | -0.20 | -1.28% | 15.47 | 15.57 | 15.29 | 13,524 |
| Mar 19 2024 | 15.57 | -0.21 | -1.33% | 15.87 | 16.34 | 15.57 | 15,472 |
| Mar 18 2024 | 15.78 | -0.36 | -2.23% | 16.20 | 16.20 | 15.62 | 78,721 |
| Mar 15 2024 | 16.14 | 1.20 | 8.03% | 14.74 | 16.55 | 14.605 | 302,277 |
| Mar 14 2024 | 14.94 | 0.11 | 0.74% | 14.75 | 14.98 | 14.63 | 11,961 |
| Mar 13 2024 | 14.83 | 0.44 | 3.06% | 14.30 | 14.90 | 14.01 | 27,005 |
| Mar 12 2024 | 14.39 | 0.11 | 0.77% | 14.38 | 14.39 | 14.02 | 686 |
| Mar 11 2024 | 14.28 | 0.04 | 0.28% | 14.14 | 14.48 | 14.14 | 7,035 |
| Mar 08 2024 | 14.24 | 0.10 | 0.71% | 14.35 | 14.90 | 14.225 | 5,445 |
| Mar 07 2024 | 14.14 | -0.07 | -0.49% | 14.19 | 14.51 | 14.11 | 5,914 |
| Mar 06 2024 | 14.21 | 0.41 | 2.97% | 13.96 | 14.5404 | 13.90 | 6,408 |
| Mar 05 2024 | 13.80 | -0.35 | -2.47% | 14.15 | 14.24 | 13.77 | 10,517 |
| Mar 04 2024 | 14.15 | -0.04 | -0.28% | 14.15 | 14.216 | 13.74 | 2,403 |
| Mar 01 2024 | 14.19 | 0.19 | 1.36% | 14.11 | 14.205 | 14.00 | 3,829 |
| Feb 29 2024 | 14.00 | 0.10 | 0.72% | 14.04 | 14.11 | 13.90 | 7,244 |
| Feb 28 2024 | 13.90 | -0.09 | -0.64% | 13.90 | 13.99 | 13.85 | 4,897 |
| Feb 27 2024 | 13.99 | 0.26 | 1.89% | 13.80 | 14.11 | 13.765 | 4,282 |
| Feb 26 2024 | 13.73 | 0.23 | 1.70% | 13.52 | 13.73 | 13.46 | 5,624 |
| Feb 23 2024 | 13.50 | 0.00 | 0.00% | 13.54 | 13.54 | 13.41 | 6,583 |
| Feb 22 2024 | 13.50 | 0.02 | 0.15% | 13.43 | 13.50 | 13.41 | 10,391 |
| Feb 21 2024 | 13.48 | -0.02 | -0.15% | 13.50 | 13.501 | 13.42 | 9,768 |
