NI Holdings, Inc.NODKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.28 | $13.87 | $13.28 | $13.51 | 13,332 |
| 1/30/2026 | $13.41 | $13.76 | $13.17 | $13.62 | 26,802 |
| 1/29/2026 | $13.30 | $13.64 | $13.30 | $13.44 | 17,500 |
| 1/28/2026 | $13.07 | $13.49 | $13.07 | $13.49 | 17,000 |
| 1/27/2026 | $13.11 | $13.21 | $13.11 | $13.21 | 3,305 |
| 1/26/2026 | $13.18 | $13.18 | $13.12 | $13.16 | 3,400 |
| 1/23/2026 | $13.30 | $13.30 | $13.25 | $13.25 | 5,900 |
| 1/22/2026 | $13.28 | $13.40 | $13.16 | $13.40 | 5,200 |
| 1/21/2026 | $13.00 | $13.35 | $13.00 | $13.24 | 10,800 |
| 1/20/2026 | $13.14 | $13.26 | $13.02 | $13.10 | 14,646 |
| 1/16/2026 | $13.27 | $13.31 | $13.26 | $13.30 | 7,400 |
| 1/15/2026 | $13.31 | $13.51 | $13.27 | $13.31 | 3,827 |
| 1/14/2026 | $13.35 | $13.43 | $13.30 | $13.30 | 8,726 |
| 1/13/2026 | $13.68 | $13.68 | $13.30 | $13.30 | 6,500 |
| 1/12/2026 | $13.27 | $13.69 | $13.26 | $13.31 | 3,007 |
| 1/9/2026 | $13.35 | $13.61 | $13.21 | $13.30 | 8,000 |
| 1/8/2026 | $13.63 | $13.63 | $13.35 | $13.36 | 5,400 |
| 1/7/2026 | $13.38 | $13.41 | $13.25 | $13.39 | 10,700 |
| 1/6/2026 | $13.40 | $13.41 | $13.20 | $13.40 | 13,426 |
| 1/5/2026 | $13.21 | $13.45 | $13.21 | $13.45 | 5,308 |
| 1/2/2026 | $13.14 | $13.55 | $13.14 | $13.27 | 8,700 |
| 12/31/2025 | $13.32 | $13.33 | $13.01 | $13.30 | 14,100 |
| 12/30/2025 | $13.39 | $13.66 | $13.26 | $13.36 | 8,639 |
| 12/29/2025 | $13.66 | $13.66 | $13.36 | $13.45 | 9,200 |
| 12/26/2025 | $13.60 | $13.60 | $13.44 | $13.53 | 3,820 |
| 12/24/2025 | $14.13 | $14.13 | $13.39 | $13.53 | 7,523 |
| 12/23/2025 | $13.68 | $13.92 | $13.53 | $13.54 | 7,500 |
| 12/22/2025 | $13.96 | $14.17 | $13.62 | $13.87 | 10,012 |
| 12/19/2025 | $14.64 | $14.64 | $13.92 | $13.92 | 78,100 |
| 12/18/2025 | $14.47 | $14.70 | $14.25 | $14.69 | 15,400 |
| 12/17/2025 | $14.47 | $14.47 | $13.92 | $14.28 | 15,536 |
| 12/16/2025 | $14.34 | $14.68 | $14.34 | $14.51 | 9,614 |
| 12/15/2025 | $13.96 | $14.43 | $13.96 | $14.38 | 12,300 |
| 12/12/2025 | $14.00 | $14.00 | $13.31 | $13.88 | 26,436 |
| 12/11/2025 | $14.04 | $14.04 | $13.54 | $13.82 | 11,846 |
| 12/10/2025 | $13.52 | $14.08 | $13.52 | $13.92 | 14,917 |
| 12/9/2025 | $13.36 | $13.75 | $13.35 | $13.57 | 11,236 |
| 12/8/2025 | $13.25 | $13.44 | $13.20 | $13.31 | 10,714 |
| 12/5/2025 | $13.00 | $13.27 | $13.00 | $13.26 | 6,417 |
| 12/4/2025 | $13.46 | $13.46 | $13.12 | $13.20 | 5,437 |
| 12/3/2025 | $13.27 | $13.40 | $13.21 | $13.25 | 8,014 |
| 12/2/2025 | $13.27 | $13.34 | $13.15 | $13.15 | 8,945 |
| 12/1/2025 | $12.37 | $13.50 | $12.37 | $13.32 | 59,200 |
| 11/28/2025 | $13.60 | $13.60 | $13.50 | $13.58 | 5,525 |
| 11/26/2025 | $13.42 | $13.63 | $13.42 | $13.54 | 11,124 |
| 11/25/2025 | $13.49 | $13.60 | $13.49 | $13.52 | 5,319 |
| 11/24/2025 | $13.46 | $13.69 | $13.40 | $13.45 | 6,800 |
| 11/21/2025 | $13.30 | $13.70 | $13.30 | $13.69 | 14,200 |
| 11/20/2025 | $13.41 | $13.46 | $13.33 | $13.37 | 24,900 |
| 11/19/2025 | $13.57 | $13.57 | $13.40 | $13.45 | 6,027 |
| 11/18/2025 | $13.34 | $13.55 | $13.34 | $13.55 | 2,613 |
| 11/17/2025 | $13.77 | $13.83 | $13.60 | $13.63 | 9,800 |
| 11/14/2025 | $13.25 | $13.68 | $13.25 | $13.68 | 19,829 |
| 11/13/2025 | $13.18 | $13.49 | $13.17 | $13.42 | 11,700 |
| 11/12/2025 | $13.33 | $13.34 | $13.25 | $13.31 | 15,733 |
| 11/11/2025 | $13.16 | $13.40 | $13.16 | $13.40 | 4,300 |
| 11/10/2025 | $13.25 | $13.45 | $13.08 | $13.09 | 15,133 |
| 11/7/2025 | $13.23 | $13.24 | $13.05 | $13.20 | 11,244 |
| 11/6/2025 | $13.24 | $13.26 | $13.16 | $13.24 | 11,130 |
| 11/5/2025 | $13.28 | $13.34 | $13.16 | $13.34 | 8,600 |