NODK(NODK)
NODK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $14.73 | $14.99 | $14.73 | $14.86 | 17,128 |
| 10/9/2026 | $14.77 | $14.82 | $14.76 | $14.79 | 20,034 |
| 10/8/2026 | $14.92 | $15.09 | $14.86 | $14.89 | 13,300 |
| 10/7/2026 | $14.97 | $14.98 | $14.66 | $14.74 | 29,000 |
| 10/6/2026 | $14.84 | $15.01 | $14.77 | $14.77 | 13,721 |
| 10/5/2026 | $14.91 | $15.76 | $14.91 | $14.96 | 37,919 |
| 10/2/2026 | $15.05 | $15.18 | $14.99 | $14.99 | 20,680 |
| 10/1/2026 | $14.98 | $15.09 | $14.77 | $14.99 | 24,400 |
| 9/30/2026 | $14.88 | $15.38 | $14.88 | $14.92 | 30,800 |
| 9/29/2026 | $14.82 | $15.14 | $14.82 | $14.90 | 23,002 |
| 9/28/2026 | $14.99 | $15.06 | $14.75 | $14.91 | 30,540 |
| 9/25/2026 | $14.61 | $15.01 | $14.61 | $14.80 | 47,136 |
| 9/24/2026 | $14.81 | $15.36 | $14.64 | $14.73 | 39,215 |
| 9/23/2026 | $14.89 | $15.67 | $14.65 | $14.76 | 36,811 |
| 9/22/2026 | $15.03 | $15.53 | $14.91 | $14.97 | 37,000 |
| 9/21/2026 | $14.94 | $15.56 | $14.83 | $14.97 | 34,000 |
| 9/18/2026 | $15.01 | $15.49 | $14.81 | $14.95 | 94,529 |
| 9/17/2026 | $15.24 | $15.26 | $15.01 | $15.01 | 22,700 |
| 9/16/2026 | $15.13 | $15.50 | $15.05 | $15.19 | 28,417 |
| 9/15/2026 | $15.25 | $15.30 | $15.17 | $15.30 | 17,300 |
| 9/14/2026 | $15.09 | $15.33 | $15.01 | $15.12 | 30,044 |
| 9/11/2026 | $15.20 | $15.47 | $15.05 | $15.05 | 32,500 |
| 9/10/2026 | $15.03 | $15.50 | $14.92 | $15.07 | 25,818 |
| 9/9/2026 | $15.15 | $15.42 | $15.10 | $15.16 | 28,300 |
| 9/8/2026 | $15.13 | $15.31 | $15.03 | $15.06 | 124,304 |
| 9/4/2026 | $15.19 | $15.49 | $15.02 | $15.26 | 30,922 |
| 9/3/2026 | $15.38 | $15.45 | $15.20 | $15.33 | 18,680 |
| 9/2/2026 | $15.44 | $15.48 | $15.05 | $15.34 | 27,800 |
| 9/1/2026 | $15.44 | $15.44 | $14.84 | $15.01 | 13,500 |
| 8/31/2026 | $15.01 | $15.16 | $14.85 | $15.00 | 30,019 |
| 8/28/2026 | $15.45 | $15.45 | $15.20 | $15.21 | 6,719 |
| 8/27/2026 | $15.44 | $15.44 | $15.22 | $15.25 | 11,315 |
| 8/26/2026 | $15.54 | $15.54 | $15.10 | $15.29 | 12,226 |
| 8/25/2026 | $15.30 | $15.58 | $15.11 | $15.34 | 12,300 |
| 8/24/2026 | $15.53 | $15.53 | $15.12 | $15.12 | 9,100 |
| 8/21/2026 | $15.35 | $15.37 | $15.06 | $15.29 | 14,400 |
| 8/20/2026 | $15.01 | $16.17 | $15.01 | $15.29 | 11,100 |
| 8/19/2026 | $15.18 | $15.29 | $15.06 | $15.06 | 35,044 |
| 8/18/2026 | $15.22 | $15.49 | $15.05 | $15.22 | 21,200 |
| 8/17/2026 | $15.35 | $15.57 | $15.20 | $15.22 | 17,100 |
| 8/14/2026 | $15.34 | $15.98 | $15.07 | $15.30 | 10,400 |
| 8/13/2026 | $15.95 | $15.95 | $15.33 | $15.34 | 22,442 |
| 8/12/2026 | $15.36 | $15.79 | $15.36 | $15.37 | 15,600 |
| 8/11/2026 | $15.47 | $15.74 | $15.28 | $15.45 | 17,808 |
| 8/10/2026 | $15.74 | $16.37 | $15.19 | $15.34 | 36,104 |
| 8/7/2026 | $15.38 | $16.04 | $15.04 | $15.62 | 39,000 |
| 8/6/2026 | $15.23 | $15.55 | $15.07 | $15.55 | 7,319 |
| 8/5/2026 | $15.49 | $15.80 | $15.35 | $15.36 | 11,329 |
| 8/4/2026 | $15.48 | $16.31 | $15.42 | $15.58 | 45,708 |
| 8/3/2026 | $15.20 | $16.22 | $15.20 | $15.54 | 26,417 |
| 7/31/2026 | $15.16 | $15.51 | $15.07 | $15.15 | 18,500 |
| 7/30/2026 | $15.25 | $15.75 | $15.11 | $15.34 | 25,100 |
| 7/29/2026 | $15.54 | $15.72 | $15.30 | $15.61 | 34,300 |
| 7/28/2026 | $16.27 | $16.45 | $15.62 | $15.65 | 31,422 |
| 7/27/2026 | $15.93 | $16.30 | $15.69 | $15.84 | 20,700 |
| 7/24/2026 | $15.69 | $15.92 | $15.57 | $15.85 | 10,423 |
| 7/23/2026 | $15.67 | $15.89 | $15.52 | $15.76 | 45,512 |
| 7/22/2026 | $15.82 | $15.93 | $15.54 | $15.90 | 24,800 |
| 7/21/2026 | $15.66 | $15.87 | $15.62 | $15.86 | 17,200 |
| 7/20/2026 | $15.97 | $16.04 | $15.51 | $15.88 | 16,047 |
| 7/17/2026 | $15.97 | $16.26 | $15.80 | $15.91 | 19,822 |
| 7/16/2026 | $15.74 | $16.23 | $15.74 | $16.01 | 7,615 |
| 7/15/2026 | $15.74 | $16.70 | $15.49 | $15.64 | 20,323 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
