Ni Holdings Inc (NQ: NODK )

17.65 USD -0.35 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 17.78 17.80 17.61 17.65 20,957 -0.35(-1.94%)
Jan 24, 2022 17.96 18.98 17.96 18.00 9,302 +0.19(+1.07%)
Jan 21, 2022 18.00 18.06 17.81 17.81 18,070 -0.20(-1.11%)
Jan 20, 2022 18.23 18.23 18.01 18.01 6,919 +0.00(+0.00%)
Jan 19, 2022 18.10 18.20 18.01 18.01 8,054 -0.05(-0.28%)
Jan 18, 2022 18.20 18.36 18.06 18.06 12,629 -0.27(-1.47%)
Jan 14, 2022 18.33 0 +0.01(+0.05%)
Jan 13, 2022 18.55 18.55 18.07 18.32 12,113 -0.14(-0.76%)
Jan 12, 2022 18.53 18.86 18.46 18.46 6,656 -0.10(-0.54%)
Jan 11, 2022 18.48 18.56 18.48 18.56 1,810 -0.19(-1.01%)
Jan 10, 2022 18.41 18.75 18.40 18.75 2,991 +0.23(+1.24%)
Jan 07, 2022 19.08 19.13 18.52 18.52 6,613 -0.14(-0.75%)
Jan 06, 2022 18.47 18.66 18.45 18.66 3,414 +0.05(+0.27%)
Jan 05, 2022 18.75 18.95 18.58 18.61 8,311 -0.24(-1.27%)
Jan 04, 2022 19.63 19.63 18.85 18.85 2,221 -0.52(-2.68%)
Jan 03, 2022 19.06 19.68 19.06 19.37 8,576 +0.46(+2.43%)
Dec 31, 2021 18.74 18.91 18.74 18.91 1,587 +0.30(+1.61%)
Dec 30, 2021 18.64 18.68 18.61 18.61 2,401 -0.18(-0.96%)
Dec 29, 2021 18.95 19.33 18.69 18.79 9,177 +0.01(+0.05%)
Dec 28, 2021 19.00 19.00 18.72 18.78 5,384 -0.21(-1.11%)
Dec 27, 2021 19.01 19.01 18.87 18.99 5,128 +0.00(+0.00%)
Dec 23, 2021 18.99 18.99 18.99 18.99 1,736 -0.12(-0.63%)
Dec 22, 2021 19.23 19.23 19.11 19.11 3,602 +0.11(+0.58%)
Dec 21, 2021 19.08 19.08 19.00 19.00 5,125 +0.36(+1.93%)
Dec 20, 2021 18.21 18.70 18.11 18.64 5,887 +0.07(+0.38%)
Dec 17, 2021 18.76 18.76 18.27 18.57 21,080 +0.02(+0.11%)
Dec 16, 2021 18.93 18.93 18.44 18.55 5,485 +0.04(+0.22%)
Dec 15, 2021 18.85 19.24 18.47 18.51 34,298 -0.90(-4.64%)
Dec 14, 2021 19.35 19.51 18.70 19.41 2,314 -0.01(-0.05%)
Dec 13, 2021 19.26 19.73 18.85 19.42 6,163 -0.05(-0.26%)
Dec 10, 2021 19.31 19.94 18.82 19.47 18,115 +0.37(+1.94%)
Dec 09, 2021 19.06 19.33 18.78 19.10 8,231 -0.14(-0.73%)
Dec 08, 2021 19.33 19.88 19.02 19.24 15,603 -0.27(-1.38%)
Dec 07, 2021 19.02 19.89 19.02 19.51 5,032 +0.73(+3.89%)
Dec 06, 2021 18.73 18.78 18.61 18.78 3,517 +0.23(+1.24%)
Dec 03, 2021 18.65 18.74 18.41 18.55 20,918 -0.56(-2.93%)
Dec 02, 2021 18.51 19.35 18.51 19.11 4,545 +0.60(+3.24%)
Dec 01, 2021 18.94 18.51 18.51 11,865 -0.03(-0.16%)
Nov 30, 2021 18.71 19.27 18.54 18.54 5,495 -0.52(-2.73%)
Nov 29, 2021 18.88 19.99 18.67 19.06 8,739 +0.56(+3.03%)
Nov 26, 2021 19.10 19.10 18.50 18.50 5,214 -0.99(-5.08%)
Nov 24, 2021 19.70 20.00 19.36 19.49 5,587 +0.08(+0.41%)
Nov 23, 2021 19.80 19.80 19.41 19.41 6,342 -0.06(-0.31%)
Nov 22, 2021 19.66 19.76 19.47 19.47 9,000 -0.15(-0.76%)
Nov 19, 2021 19.55 19.87 19.55 19.62 3,600 -0.12(-0.61%)
Nov 18, 2021 19.71 19.74 19.74 19.74 5,559 +0.18(+0.92%)
Nov 17, 2021 19.82 19.90 19.44 19.56 7,640 -0.16(-0.81%)
Nov 16, 2021 19.75 19.87 19.48 19.72 6,474 -0.16(-0.80%)
Nov 15, 2021 19.90 19.92 19.42 19.88 7,496 -0.02(-0.10%)
Nov 12, 2021 19.53 19.90 19.51 19.90 2,000 +0.00(+0.00%)
Nov 11, 2021 19.70 19.98 19.70 19.90 21,340 +0.18(+0.91%)
Nov 10, 2021 19.48 19.85 19.72 4,256 -0.05(-0.25%)
Nov 09, 2021 19.73 19.82 19.49 19.77 5,087 -0.12(-0.60%)
Nov 08, 2021 20.00 20.00 19.62 19.89 5,797 -0.10(-0.50%)
Nov 05, 2021 19.89 20.00 19.89 19.99 13,480 +0.09(+0.45%)
Nov 04, 2021 19.67 19.95 19.35 19.90 1,611 -0.10(-0.50%)
Nov 03, 2021 20.00 20.00 19.95 20.00 6,974 +0.00(+0.00%)
Nov 02, 2021 19.23 20.01 19.23 20.00 5,215 +0.27(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.