NI Holdings, Inc. NODK
NASDAQ · United States · Finance
$15.02+0.10 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.02 | +0.67% | $14.98 | $15.06 | $14.77 | 14.48K |
| 2026-09-30 | $14.92 | +0.13% | $14.88 | $15.38 | $14.88 | 30.80K |
| 2026-09-29 | $14.90 | -0.07% | $14.82 | $15.14 | $14.82 | 23.00K |
| 2026-09-28 | $14.91 | +0.74% | $14.99 | $15.06 | $14.75 | 30.50K |
| 2026-09-25 | $14.80 | +0.48% | $14.61 | $15.01 | $14.61 | 47.10K |
| 2026-09-24 | $14.73 | -0.20% | $14.81 | $15.35 | $14.64 | 39.20K |
| 2026-09-23 | $14.76 | -1.40% | $14.89 | $15.67 | $14.65 | 36.80K |
| 2026-09-22 | $14.97 | 0.00% | $15.03 | $15.53 | $14.91 | 37.00K |
| 2026-09-21 | $14.97 | +0.13% | $14.94 | $15.56 | $14.83 | 34.00K |
| 2026-09-18 | $14.95 | -0.40% | $15.01 | $15.49 | $14.81 | 94.50K |
| 2026-09-17 | $15.01 | -1.18% | $15.24 | $15.26 | $15.01 | 22.70K |
| 2026-09-16 | $15.19 | -0.72% | $15.13 | $15.49 | $15.05 | 28.40K |
| 2026-09-15 | $15.30 | +1.19% | $15.25 | $15.30 | $15.17 | 17.30K |
| 2026-09-14 | $15.12 | +0.47% | $15.09 | $15.33 | $15.01 | 30.00K |
| 2026-09-11 | $15.05 | -0.13% | $15.20 | $15.47 | $15.05 | 32.50K |
| 2026-09-10 | $15.07 | -0.59% | $15.03 | $15.50 | $14.92 | 25.80K |
| 2026-09-09 | $15.16 | +0.66% | $15.15 | $15.42 | $15.10 | 28.30K |
| 2026-09-08 | $15.06 | -1.31% | $15.13 | $15.31 | $15.03 | 124.30K |
| 2026-09-04 | $15.26 | -0.46% | $15.19 | $15.49 | $15.02 | 30.90K |
| 2026-09-03 | $15.33 | -0.07% | $15.38 | $15.45 | $15.20 | 18.60K |
| 2026-09-02 | $15.34 | +2.20% | $15.44 | $15.48 | $15.05 | 27.80K |
| 2026-09-01 | $15.01 | +0.07% | $15.44 | $15.44 | $14.84 | 13.50K |
| 2026-08-31 | $15.00 | -1.38% | $15.01 | $15.16 | $14.85 | 30.00K |
| 2026-08-28 | $15.21 | -0.26% | $15.45 | $15.45 | $15.20 | 6.70K |
| 2026-08-27 | $15.25 | -0.26% | $15.44 | $15.44 | $15.22 | 11.30K |
| 2026-08-26 | $15.29 | -0.33% | $15.54 | $15.54 | $15.10 | 12.20K |
| 2026-08-25 | $15.34 | +1.46% | $15.30 | $15.58 | $15.11 | 12.30K |
| 2026-08-24 | $15.12 | -1.11% | $15.53 | $15.53 | $15.12 | 9.10K |
| 2026-08-21 | $15.29 | +0.03% | $15.35 | $15.36 | $15.06 | 14.40K |
| 2026-08-20 | $15.28 | +1.49% | $15.01 | $16.17 | $15.01 | 11.10K |
| 2026-08-19 | $15.06 | -1.05% | $15.18 | $15.28 | $15.06 | 35.00K |
| 2026-08-18 | $15.22 | 0.00% | $15.22 | $15.49 | $15.05 | 21.20K |
| 2026-08-17 | $15.22 | -0.52% | $15.35 | $15.57 | $15.19 | 17.10K |
| 2026-08-14 | $15.30 | -0.26% | $15.34 | $15.98 | $15.07 | 10.40K |
| 2026-08-13 | $15.34 | -0.20% | $15.94 | $15.94 | $15.33 | 22.40K |
| 2026-08-12 | $15.37 | -0.52% | $15.36 | $15.79 | $15.36 | 15.60K |
| 2026-08-11 | $15.45 | +0.72% | $15.47 | $15.74 | $15.28 | 17.80K |
| 2026-08-10 | $15.34 | -1.79% | $15.74 | $16.37 | $15.19 | 36.10K |
| 2026-08-07 | $15.62 | +0.45% | $15.38 | $16.04 | $15.04 | 39.00K |
| 2026-08-06 | $15.55 | +1.24% | $15.23 | $15.55 | $15.07 | 7.30K |
| 2026-08-05 | $15.36 | -1.41% | $15.49 | $15.80 | $15.35 | 11.30K |
| 2026-08-04 | $15.58 | +0.26% | $15.48 | $16.31 | $15.42 | 45.70K |
| 2026-08-03 | $15.54 | +2.57% | $15.20 | $16.22 | $15.20 | 26.40K |
| 2026-07-31 | $15.15 | -1.24% | $15.16 | $15.51 | $15.07 | 18.50K |
| 2026-07-30 | $15.34 | -1.73% | $15.25 | $15.75 | $15.11 | 25.10K |
| 2026-07-29 | $15.61 | -0.26% | $15.54 | $15.72 | $15.30 | 34.30K |
| 2026-07-28 | $15.65 | -1.20% | $16.27 | $16.45 | $15.62 | 31.40K |
| 2026-07-27 | $15.84 | -0.06% | $15.93 | $16.30 | $15.69 | 20.70K |
| 2026-07-24 | $15.85 | +0.57% | $15.69 | $15.92 | $15.57 | 10.40K |
| 2026-07-23 | $15.76 | -0.88% | $15.67 | $15.89 | $15.52 | 45.50K |
| 2026-07-22 | $15.90 | +0.25% | $15.82 | $15.93 | $15.53 | 24.80K |
| 2026-07-21 | $15.86 | -0.13% | $15.66 | $15.87 | $15.61 | 17.20K |
| 2026-07-20 | $15.88 | -0.19% | $15.97 | $16.03 | $15.51 | 16.00K |
| 2026-07-17 | $15.91 | -0.62% | $15.97 | $16.25 | $15.80 | 19.80K |
| 2026-07-16 | $16.01 | +2.37% | $15.74 | $16.23 | $15.74 | 7.60K |
| 2026-07-15 | $15.64 | -0.82% | $15.74 | $16.70 | $15.49 | 20.30K |
| 2026-07-14 | $15.77 | -0.50% | $15.78 | $15.87 | $15.70 | 8.50K |
| 2026-07-13 | $15.85 | +0.63% | $15.85 | $16.15 | $15.75 | 11.50K |
| 2026-07-10 | $15.75 | 0.00% | $15.72 | $15.84 | $15.68 | 10.60K |
| 2026-07-09 | $15.75 | -1.01% | $15.83 | $16.17 | $15.46 | 15.50K |
| 2026-07-08 | $15.91 | +2.71% | $15.84 | $16.00 | $15.53 | 13.30K |
| 2026-07-07 | $15.49 | -1.78% | $16.00 | $16.00 | $15.46 | 13.60K |
| 2026-07-06 | $15.77 | -1.99% | $15.91 | $15.91 | $15.64 | 24.30K |
| 2026-07-02 | $16.09 | +0.31% | $16.04 | $16.18 | $15.84 | 25.00K |
| 2026-07-01 | $16.04 | +2.10% | $15.81 | $16.13 | $15.35 | 14.90K |
| 2026-06-30 | $15.71 | -0.88% | $15.95 | $16.14 | $15.71 | 33.20K |
| 2026-06-29 | $15.85 | -2.94% | $16.31 | $16.31 | $15.76 | 40.60K |
| 2026-06-26 | $16.33 | +3.09% | $15.89 | $16.49 | $15.74 | 235.60K |
| 2026-06-25 | $15.84 | +0.51% | $15.47 | $15.84 | $15.47 | 7.60K |
| 2026-06-24 | $15.76 | -0.51% | $15.88 | $16.05 | $15.75 | 14.00K |
| 2026-06-23 | $15.84 | +0.67% | $15.82 | $16.06 | $15.47 | 18.60K |
| 2026-06-22 | $15.73 | -1.10% | $15.94 | $16.00 | $15.61 | 15.40K |
| 2026-06-18 | $15.91 | +1.14% | $15.91 | $16.00 | $15.64 | 64.10K |
| 2026-06-17 | $15.73 | +1.03% | $15.57 | $15.98 | $15.55 | 64.50K |
| 2026-06-16 | $15.57 | -0.06% | $15.72 | $15.98 | $15.55 | 28.30K |
| 2026-06-15 | $15.58 | +0.13% | $15.47 | $15.64 | $15.28 | 34.00K |
| 2026-06-12 | $15.56 | +0.65% | $15.61 | $15.64 | $15.55 | 11.90K |
| 2026-06-11 | $15.46 | -0.26% | $15.62 | $15.73 | $15.39 | 11.40K |
| 2026-06-10 | $15.50 | +1.91% | $15.36 | $15.74 | $15.32 | 17.50K |
| 2026-06-09 | $15.21 | +1.13% | $14.60 | $15.25 | $14.60 | 13.50K |
| 2026-06-08 | $15.04 | +1.14% | $14.72 | $15.11 | $14.72 | 6.60K |
| 2026-06-05 | $14.87 | +1.99% | $14.45 | $15.09 | $14.37 | 20.90K |
| 2026-06-04 | $14.58 | +1.53% | $14.55 | $14.59 | $14.47 | 7.30K |
| 2026-06-03 | $14.36 | -0.86% | $14.24 | $14.48 | $14.24 | 16.20K |
| 2026-06-02 | $14.48 | +3.72% | $13.91 | $14.54 | $13.88 | 35.60K |
| 2026-06-01 | $13.97 | -0.11% | $14.17 | $14.18 | $13.95 | 55.70K |
| 2026-05-29 | $13.98 | -0.57% | $13.89 | $14.13 | $13.89 | 18.50K |
| 2026-05-28 | $14.06 | +0.14% | $14.13 | $14.13 | $13.96 | 13.00K |
| 2026-05-27 | $14.04 | +0.50% | $14.09 | $14.10 | $13.95 | 14.90K |
| 2026-05-26 | $13.97 | +0.29% | $13.90 | $14.00 | $13.90 | 13.40K |