NI Inc. (NODK)
14.25
0.05 (0.35%)
At close: Mar 28, 2025, 3:57 PM
13.96
-2.04%
After-hours: Mar 28, 2025, 04:27 PM EDT
NI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 0.05 | 0.35% | 16,609 |
| Mar 27, 2025 | 14.09 | 14.23 | 14.00 | 14.20 | 0.10 | 0.71% | 8,400 |
| Mar 26, 2025 | 14.23 | 14.23 | 14.10 | 14.10 | 0.02 | 0.14% | 7,600 |
| Mar 25, 2025 | 14.19 | 14.19 | 14.02 | 14.08 | -0.20 | -1.40% | 23,231 |
| Mar 24, 2025 | 14.36 | 14.36 | 14.16 | 14.28 | 0.18 | 1.28% | 6,505 |
| Mar 21, 2025 | 14.00 | 14.19 | 13.76 | 14.10 | 0.08 | 0.57% | 48,400 |
| Mar 20, 2025 | 14.25 | 14.30 | 14.01 | 14.02 | -0.14 | -0.99% | 24,100 |
| Mar 19, 2025 | 14.26 | 14.26 | 14.10 | 14.16 | 0.05 | 0.35% | 6,100 |
| Mar 18, 2025 | 14.10 | 14.30 | 13.97 | 14.11 | 0.19 | 1.36% | 20,937 |
| Mar 17, 2025 | 14.00 | 14.20 | 13.91 | 13.92 | -0.22 | -1.56% | 32,300 |
| Mar 14, 2025 | 14.46 | 14.46 | 14.01 | 14.14 | 0.10 | 0.71% | 16,321 |
| Mar 13, 2025 | 13.97 | 14.17 | 13.97 | 14.04 | -0.07 | -0.50% | 10,812 |
| Mar 12, 2025 | 13.88 | 14.11 | 13.83 | 14.11 | 0.18 | 1.29% | 27,800 |
| Mar 11, 2025 | 14.00 | 14.05 | 13.85 | 13.93 | -0.07 | -0.50% | 22,936 |
| Mar 10, 2025 | 14.40 | 14.42 | 13.91 | 14.00 | -0.85 | -5.72% | 36,708 |
| Mar 7, 2025 | 14.15 | 14.90 | 14.02 | 14.85 | 0.60 | 4.21% | 37,540 |
| Mar 6, 2025 | 14.30 | 14.36 | 14.20 | 14.25 | -0.05 | -0.35% | 12,420 |
| Mar 5, 2025 | 14.37 | 14.37 | 14.01 | 14.30 | 0.21 | 1.49% | 31,021 |
| Mar 4, 2025 | 14.15 | 14.29 | 14.03 | 14.09 | -0.06 | -0.42% | 20,901 |
| Mar 3, 2025 | 14.34 | 14.34 | 14.15 | 14.15 | -0.09 | -0.63% | 9,300 |
| Feb 28, 2025 | 14.70 | 14.70 | 14.02 | 14.24 | -0.12 | -0.84% | 18,929 |
| Feb 27, 2025 | 14.45 | 14.51 | 14.35 | 14.36 | -0.14 | -0.97% | 7,100 |
| Feb 26, 2025 | 14.36 | 14.67 | 14.35 | 14.50 | 0.05 | 0.35% | 44,300 |
| Feb 25, 2025 | 14.65 | 14.87 | 14.36 | 14.45 | -0.06 | -0.41% | 19,300 |
| Feb 24, 2025 | 14.52 | 14.75 | 14.45 | 14.51 | 0.16 | 1.11% | 8,000 |
| Feb 21, 2025 | 14.63 | 14.78 | 14.35 | 14.35 | -0.17 | -1.17% | 9,500 |
| Feb 20, 2025 | 14.79 | 14.79 | 14.51 | 14.52 | -0.27 | -1.83% | 4,703 |
| Feb 19, 2025 | 14.65 | 14.83 | 14.52 | 14.79 | 0.03 | 0.20% | 5,100 |
| Feb 18, 2025 | 14.75 | 15.27 | 14.75 | 14.76 | 0.21 | 1.44% | 6,922 |
| Feb 14, 2025 | 14.50 | 14.71 | 14.33 | 14.55 | 0.09 | 0.62% | 6,423 |
| Feb 13, 2025 | 14.29 | 15.03 | 14.01 | 14.46 | 0.41 | 2.92% | 11,136 |
| Feb 12, 2025 | 14.25 | 14.37 | 14.02 | 14.05 | -0.30 | -2.09% | 22,500 |
| Feb 11, 2025 | 14.67 | 14.70 | 14.35 | 14.35 | -0.42 | -2.84% | 16,000 |
| Feb 10, 2025 | 14.55 | 14.94 | 14.55 | 14.77 | 0.01 | 0.07% | 7,705 |
| Feb 7, 2025 | 14.90 | 14.90 | 14.75 | 14.76 | -0.09 | -0.61% | 8,800 |
| Feb 6, 2025 | 14.99 | 15.06 | 14.85 | 14.85 | -0.05 | -0.34% | 5,300 |
| Feb 5, 2025 | 15.16 | 15.18 | 14.89 | 14.90 | -0.07 | -0.47% | 5,800 |
| Feb 4, 2025 | 15.20 | 15.20 | 14.95 | 14.97 | -0.04 | -0.27% | 6,400 |
| Feb 3, 2025 | 15.09 | 15.12 | 15.00 | 15.01 | -0.09 | -0.60% | 4,400 |
| Jan 31, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | -0.26 | -1.69% | 49,000 |
| Jan 30, 2025 | 15.18 | 15.36 | 15.11 | 15.36 | 0.09 | 0.59% | 4,935 |
| Jan 29, 2025 | 15.41 | 15.41 | 15.06 | 15.27 | 0.24 | 1.60% | 5,900 |
| Jan 28, 2025 | 14.64 | 15.03 | 14.64 | 15.03 | 0.31 | 2.11% | 5,341 |
| Jan 27, 2025 | 14.54 | 14.77 | 14.54 | 14.72 | 0.21 | 1.45% | 9,503 |
| Jan 24, 2025 | 14.59 | 14.70 | 14.51 | 14.51 | -0.02 | -0.14% | 5,720 |
| Jan 23, 2025 | 14.34 | 14.53 | 14.34 | 14.53 | 0.03 | 0.21% | 7,415 |
| Jan 22, 2025 | 14.75 | 14.75 | 14.46 | 14.50 | -0.24 | -1.63% | 14,300 |
| Jan 21, 2025 | 14.55 | 14.94 | 14.54 | 14.74 | 0.10 | 0.68% | 6,400 |
| Jan 17, 2025 | 14.82 | 14.91 | 14.58 | 14.64 | -0.15 | -1.01% | 8,800 |
| Jan 16, 2025 | 14.89 | 15.09 | 14.71 | 14.79 | -0.22 | -1.47% | 8,700 |