NasdaqCM - Nasdaq Real Time Price USD

NI Holdings, Inc. (NODK)

12.75
-0.05
(-0.39%)
At close: May 23 at 4:00:00 PM EDT
12.75
0.00
(0.00%)
After hours: May 23 at 4:02:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202512.6713.1912.6712.7512.7514,100
May 22, 202513.0413.4112.8012.8012.8012,800
May 21, 202513.3313.4213.1813.1813.1810,700
May 20, 202513.2013.6113.2013.4113.4126,300
May 19, 202512.8013.1412.7013.1413.1412,200
May 16, 202512.8112.8312.6812.6912.6914,100
May 15, 202513.1313.2612.8112.8112.8119,900
May 14, 202512.8013.1012.5912.9212.9214,600
May 13, 202512.7313.0112.7012.8012.8021,200
May 12, 202512.7613.2512.7612.8612.8611,900
May 9, 202512.6713.1112.0112.5612.5622,100
May 8, 202512.3512.4512.0212.1912.1919,000
May 7, 202512.6612.6612.1912.3912.3912,300
May 6, 202512.4613.0712.1912.2712.2714,600
May 5, 202512.7812.7812.3612.5412.548,200
May 2, 202512.7712.9112.7712.9112.916,000
May 1, 202512.5012.6612.3012.6312.6310,400
Apr 30, 202512.5612.6112.4012.5012.5026,200
Apr 29, 202512.5513.1712.5312.6012.6015,400
Apr 28, 202512.6512.7912.5612.6512.6513,500
Apr 25, 202512.8412.8712.6312.6512.6518,500
Apr 24, 202512.9113.0812.8812.9612.968,900
Apr 23, 202513.2913.4312.8013.0313.0318,000
Apr 22, 202513.4813.4812.9813.1913.1915,100
Apr 21, 202513.0113.2812.8913.0213.0215,800
Apr 17, 202512.9213.1412.8913.0813.088,600
Apr 16, 202513.2213.2312.9012.9312.938,700
Apr 15, 202513.1013.2512.9612.9612.9619,900
Apr 14, 202512.9713.3712.8312.9312.9325,900
Apr 11, 202513.1713.2312.9313.0913.0916,300
Apr 10, 202513.6813.6813.2813.3313.3311,300
Apr 9, 202513.5114.1513.3313.9113.9127,700
Apr 8, 202513.4413.7613.2513.5213.5239,700
Apr 7, 202513.3313.3313.0013.1613.1641,100
Apr 4, 202513.5113.5613.1313.4613.4619,100
Apr 3, 202513.7514.0213.5313.7613.7643,400
Apr 2, 202514.0014.1814.0014.1514.1512,200
Apr 1, 202514.3014.3314.0314.1114.1126,300
Mar 31, 202514.1514.4814.1514.2614.2613,100
Mar 28, 202514.0014.2514.0014.2514.2516,600
Mar 27, 202514.0914.2313.9914.2014.208,400
Mar 26, 202514.2314.2314.1014.1014.107,600
Mar 25, 202514.1914.1914.0214.0814.0823,200
Mar 24, 202514.3614.3614.1614.2814.286,500
Mar 21, 202514.0014.1913.7614.1014.1048,400
Mar 20, 202514.2514.3014.0114.0214.0224,100
Mar 19, 202514.2614.2614.1014.1614.166,100
Mar 18, 202514.1014.3013.9714.1114.1120,900
Mar 17, 202514.0014.1913.9113.9213.9232,300
Mar 14, 202514.4614.4614.0114.1414.1416,300
Mar 13, 202513.9714.1713.9714.0414.0410,800
Mar 12, 202513.8814.1113.8314.1114.1127,800
Mar 11, 202514.0014.0513.8513.9313.9322,900
Mar 10, 202514.4014.4213.9014.0014.0036,700
Mar 7, 202514.1514.9014.0214.8514.8537,500
Mar 6, 202514.3014.3614.2014.2514.2512,400
Mar 5, 202514.3614.3714.0114.3014.3031,000
Mar 4, 202514.1514.2914.0314.0914.0920,900
Mar 3, 202514.3414.3414.1514.1514.159,300
Feb 28, 202514.7014.7014.0214.2414.2418,900
Feb 27, 202514.4514.5114.3514.3614.367,100
Feb 26, 202514.3614.6714.3514.5014.5044,300
Feb 25, 202514.6514.8714.3614.4514.4519,300
Feb 24, 202514.5214.7514.4514.5114.518,000
Feb 21, 202514.6314.7814.3514.3514.359,500
Feb 20, 202514.7914.7914.5114.5214.524,700
Feb 19, 202514.6514.8314.5214.7914.795,100
Feb 18, 202514.7515.2714.7514.7614.766,900
Feb 14, 202514.5014.7114.3314.5514.556,400
Feb 13, 202514.2915.0314.0114.4614.4611,100
Feb 12, 202514.2514.3714.0214.0514.0522,500
Feb 11, 202514.6714.7014.3514.3514.3516,000
Feb 10, 202514.5514.9414.5514.7714.777,700
Feb 7, 202514.9014.9014.7414.7614.768,800
Feb 6, 202514.9915.0614.8514.8514.855,300
Feb 5, 202515.1615.1814.8914.9014.905,800
Feb 4, 202515.2015.2014.9514.9714.976,400
Feb 3, 202515.0915.1115.0015.0115.014,400
Jan 31, 202515.2015.2015.0015.1015.1049,000
Jan 30, 202515.1815.3615.1115.3615.364,900
Jan 29, 202515.4115.4115.0615.2715.275,900
Jan 28, 202514.6415.0314.6415.0315.035,300
Jan 27, 202514.5414.7714.5414.7214.729,500
Jan 24, 202514.5914.7014.5114.5114.515,700
Jan 23, 202514.3414.5314.3414.5314.537,400
Jan 22, 202514.7514.7514.4614.5014.5014,300
Jan 21, 202514.5514.9414.5414.7414.746,400
Jan 17, 202514.8214.9114.5814.6414.648,800
Jan 16, 202514.8915.0914.7114.7914.798,700
Jan 15, 202514.8715.1214.8715.0115.013,800
Jan 14, 202514.4614.7214.4614.6614.668,400
Jan 13, 202514.4014.7014.3514.5414.5416,900
Jan 10, 202515.0215.0214.5514.6014.6017,000
Jan 8, 202515.0115.1715.0115.1315.138,700
Jan 7, 202515.2515.2515.0115.1215.1211,000
Jan 6, 202515.4515.6315.3015.3315.3315,900
Jan 3, 202515.7315.7315.5615.6215.623,100
Jan 2, 202515.7215.7215.4415.5615.568,900
Dec 31, 202416.2516.2515.6715.7015.708,200
Dec 30, 202415.7516.0415.6715.6715.679,100
Dec 27, 202415.7616.0015.5115.6815.6816,900
Dec 26, 202415.4616.0315.4615.8115.818,200
Dec 24, 202415.3215.6615.3015.6615.665,800
Dec 23, 202415.1715.5515.1715.4115.4111,200
Dec 20, 202415.4915.7915.2515.3115.3190,600
Dec 19, 202416.1316.1315.6115.6615.6613,400
Dec 18, 202416.4916.5115.5915.7815.7820,400
Dec 17, 202416.4816.6016.4616.5016.5010,400
Dec 16, 202416.8316.9016.7516.7516.755,000
Dec 13, 202416.7116.8216.6316.6816.686,800
Dec 12, 202416.9417.0616.7516.9016.9011,500
Dec 11, 202417.0917.1616.7616.7616.7617,600
Dec 10, 202416.8217.2416.7617.0117.0177,100
Dec 9, 202416.6716.9616.5016.9116.9114,100
Dec 6, 202416.9916.9916.6716.7116.7113,600
Dec 5, 202416.6016.9516.4416.9516.9524,900
Dec 4, 202416.2116.6516.1816.6516.6516,900
Dec 3, 202415.8716.3515.7516.1316.1330,300
Dec 2, 202416.0616.1915.7915.7915.7962,000
Nov 29, 202416.1116.2016.0816.1416.146,500
Nov 27, 202416.0316.0315.9015.9215.9264,500
Nov 26, 202416.1516.2815.8116.0316.0318,500
Nov 25, 202416.7416.7416.1216.1716.1718,000
Nov 22, 202416.4916.7316.3516.7016.7012,800
Nov 21, 202416.0016.4915.9916.4916.4933,600
Nov 20, 202415.8516.0215.7716.0216.027,000
Nov 19, 202415.9315.9315.7515.8915.8918,800
Nov 18, 202415.6015.9015.6015.8615.8646,000
Nov 15, 202415.6615.8015.5015.7415.7434,300
Nov 14, 202415.4515.5915.2615.5615.5623,500
Nov 13, 202415.7815.7815.4915.5015.5016,200
Nov 12, 202415.7315.7915.6115.6115.6118,100
Nov 11, 202415.8515.9015.7315.7315.7312,100
Nov 8, 202415.6815.8715.2615.8515.8525,200
Nov 7, 202415.6916.0015.6915.8515.8522,200
Nov 6, 202415.9016.0915.8315.9015.9045,700
Nov 5, 202415.5715.7515.5715.7515.7519,400
Nov 4, 202415.6015.6015.3715.4415.4414,200
Nov 1, 202415.7615.7615.5615.6015.608,800
Oct 31, 202415.6915.8015.6915.7015.7010,200
Oct 30, 202415.9015.9015.7715.8515.8524,000
Oct 29, 202415.8415.9215.7515.9015.9017,000
Oct 28, 202415.6116.1015.5115.8515.8535,200
Oct 25, 202415.6815.7015.5715.6015.607,900
Oct 24, 202415.6015.6515.5115.6515.653,900
Oct 23, 202415.4515.6015.3015.6015.60228,300
Oct 22, 202415.5615.5815.2415.5515.5518,900
Oct 21, 202415.6015.6915.3315.3315.3343,900
Oct 18, 202415.5515.8615.4415.6515.6520,000
Oct 17, 202415.5015.5715.4315.5715.5735,400
Oct 16, 202415.0915.5915.0715.4515.4538,300
Oct 15, 202415.3015.3015.1615.2615.2626,400
Oct 14, 202415.5215.5215.0915.2115.2111,200
Oct 11, 202415.5515.6015.4415.4915.496,200
Oct 10, 202415.2715.4215.2715.3515.3510,000
Oct 9, 202415.6915.6915.3815.5015.503,200
Oct 8, 202415.5915.7915.4815.5515.5587,600
Oct 7, 202415.3915.5815.1215.5815.5824,200
Oct 4, 202415.1915.3415.1915.3415.344,600
Oct 3, 202415.2515.5215.0115.0515.0510,300
Oct 2, 202415.4015.4015.2915.2915.294,100
Oct 1, 202415.5315.6715.4315.4315.437,200
Sep 30, 202415.1515.6815.1515.6815.6815,500
Sep 27, 202415.3215.5615.0615.5015.5023,700
Sep 26, 202415.4015.5015.2315.2715.2712,500
Sep 25, 202415.3015.4015.2315.3915.399,900
Sep 24, 202415.3015.3515.2215.2315.235,800
Sep 23, 202414.7715.3314.7715.1615.167,400
Sep 20, 202415.0715.2714.3014.8514.85137,900
Sep 19, 202415.3515.4415.2615.3415.349,800
Sep 18, 202415.1315.2815.0515.1515.15280,000
Sep 17, 202415.1515.2015.1515.1915.1911,100
Sep 16, 202415.1915.2015.1015.1515.1517,300
Sep 13, 202415.4515.5215.2715.4515.4510,200
Sep 12, 202415.0015.3514.8615.3515.3510,300
Sep 11, 202415.2515.2515.0615.0615.0614,700
Sep 10, 202415.3915.4715.1015.1615.165,100
Sep 9, 202415.2115.4915.1015.1115.1115,100
Sep 6, 202415.1015.2815.0015.2015.2019,700
Sep 5, 202415.7515.7515.2215.3615.3613,500
Sep 4, 202415.1115.1115.0215.0415.048,800
Sep 3, 202415.5015.7515.0815.0815.0814,800
Aug 30, 202415.2415.5415.2315.5415.544,400
Aug 29, 202415.0515.3815.0515.3215.32148,000
Aug 28, 202414.9614.9914.9114.9614.967,700
Aug 27, 202415.1015.2014.8014.9614.9610,300
Aug 26, 202415.4515.4815.0015.1015.1013,800
Aug 23, 202415.3515.5015.2715.4515.4514,000
Aug 22, 202415.6815.6815.1215.1215.126,400
Aug 21, 202415.7016.2415.6115.6815.6847,800
Aug 20, 202414.8915.4814.8815.4415.4425,300
Aug 19, 202413.9814.8713.9814.8714.8738,000
Aug 16, 202413.7614.2613.7614.0014.0015,800
Aug 15, 202413.7813.9613.6213.7513.7521,700
Aug 14, 202413.6713.7513.4713.6713.6713,800
Aug 13, 202413.5413.7813.5113.7813.7817,500
Aug 12, 202414.5214.5213.6013.6513.6565,100
Aug 9, 202415.2415.2614.7414.7414.748,200
Aug 8, 202414.9815.5414.9815.2915.297,100
Aug 7, 202414.7514.8714.5114.5814.5812,100
Aug 6, 202414.5614.8014.2814.5914.5911,900
Aug 5, 202414.8714.9214.4114.5214.5231,600
Aug 2, 202415.2615.7815.0115.0915.0921,000
Aug 1, 202416.3016.3015.5115.5115.5114,200
Jul 31, 202416.0116.5015.9416.4216.4221,900
Jul 30, 202415.9016.0515.9016.0516.056,600
Jul 29, 202416.0916.0915.7715.8515.8517,300
Jul 26, 202416.2016.2716.0216.1416.1422,400
Jul 25, 202415.9216.3015.9216.2016.2024,000
Jul 24, 202415.9916.2015.8815.9915.9911,600
Jul 23, 202415.6115.9915.5915.9015.9031,500
Jul 22, 202415.7215.7215.5215.6315.6315,300
Jul 19, 202416.0016.0015.6015.6015.6015,100
Jul 18, 202415.7116.1015.7116.0416.0413,700
Jul 17, 202415.6016.0015.6015.9915.9920,200
Jul 16, 202415.4915.7815.4815.6515.6526,600
Jul 15, 202415.2915.5015.2315.3915.3931,200
Jul 12, 202415.1515.3115.1315.1515.1523,200
Jul 11, 202415.0015.2515.0015.1415.1427,400
Jul 10, 202414.8915.0714.8915.0415.047,400
Jul 9, 202415.0115.0215.0115.0215.022,400
Jul 8, 202415.2015.3015.0115.1815.189,600
Jul 5, 202414.8114.9214.7514.9214.9219,700
Jul 3, 202415.1215.1214.9114.9214.929,800
Jul 2, 202415.0115.0114.9515.0015.006,300
Jul 1, 202415.2515.3015.0115.0115.0115,800
Jun 28, 202415.3015.3915.1015.3015.3065,500
Jun 27, 202415.0615.3015.0615.3015.305,300
Jun 26, 202415.3415.4015.0115.0115.0114,400
Jun 25, 202415.6515.6515.4315.4315.432,600
Jun 24, 202415.4115.6515.4115.5215.528,100
Jun 21, 202415.0215.2715.0215.1915.1935,400
Jun 20, 202415.1415.1915.1015.1915.194,800
Jun 18, 202415.1615.2315.1415.1415.148,200
Jun 17, 202415.2715.2715.2015.2715.2710,100
Jun 14, 202415.1415.1615.1415.1615.165,500
Jun 13, 202415.1415.2615.1415.2615.264,300
Jun 12, 202415.3015.4015.2015.2015.207,400
Jun 11, 202415.1515.3515.1515.3015.308,900
Jun 10, 202415.2515.2615.1515.1515.1512,700
Jun 7, 202415.2015.2315.2015.2015.203,500
Jun 6, 202415.2015.2015.2015.2015.203,600
Jun 5, 202415.4615.4615.2215.2215.225,500
Jun 4, 202415.1315.3015.1315.3015.306,100
Jun 3, 202415.6515.6515.3115.3115.313,100
May 31, 202415.5116.4315.4615.4615.466,200
May 30, 202415.4615.8015.4615.5115.519,100
May 29, 202415.2515.3115.1115.1115.117,300
May 28, 202415.3915.5115.2515.2515.257,900
May 24, 202415.8815.8815.4915.4915.495,200

Related Tickers

CNFR Conifer Holdings, Inc.
0.7700
-4.93%
 
WTM White Mountains Insurance Group, Ltd.
1,783.09
-0.81%
 
TRUP Trupanion, Inc.
44.54
+0.81%
 
LMND Lemonade, Inc.
30.92
+0.03%