Quantcast

Historical Stock Prices

NODK 
$16.78
*  
0.28
1.7%
Get NODK Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading NODK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 16.52 16.86 16.52 16.78 4,734
08/15/2019 16.41 16.7927 16.41 16.5 1,753
08/14/2019 16.6252 16.6252 16.35 16.51 7,605
08/13/2019 16.58 16.87 16.58 16.87 1,742
08/12/2019 16.8 16.8 16.5 16.54 6,283
08/09/2019 16.77 16.9 16.73 16.8 5,797
08/08/2019 16.89 17.17 16.77 16.77 8,163
08/07/2019 16.61 16.88 16.53 16.62 4,235
08/06/2019 16.68 16.68 16.52 16.52 2,778
08/05/2019 16.7 16.7 16.28 16.42 9,838
08/02/2019 16.85 17.2399 16.76 16.9 8,439
08/01/2019 17.21 17.25 16.91 16.91 7,366
07/31/2019 17.21 17.4756 16.81 16.81 15,946
07/30/2019 16.78 17.24 16.76 17.11 15,057
07/29/2019 16.61 17.178 16.61 16.74 9,135
07/26/2019 16.67 17.04 16.62 16.62 6,867
07/25/2019 16.51 16.99 16.51 16.61 3,837
07/24/2019 17.004 17.01 16.5 16.77 3,602
07/23/2019 16.74 17.1 16.46 16.46 8,336
07/22/2019 16.8 17.02 16.57 16.74 2,468
07/19/2019 16.76 16.99 16.66 16.66 16,670
07/18/2019 16.97 16.97 16.71 16.89 6,802
07/17/2019 17.05 17.05 16.55 16.64 10,264
07/16/2019 17.032 17.14 17.01 17.1 6,492
07/15/2019 17.19 17.21 16.98 17.03 4,101
07/12/2019 17.99 17.99 17.34 17.34 42,820
07/11/2019 17.99 18 17.76 17.99 5,135
07/10/2019 17.75 18.2 17.7 18.19 4,370
07/09/2019 17.915 17.915 17.915 17.915 717
07/08/2019 17.5816 18.2 17.5816 17.72 4,104
07/05/2019 18.08 18.205 17.81 17.93 7,405
07/03/2019 18.08 18.11 17.82 17.89 3,653
07/02/2019 17.42 18.105 17.42 18 2,182
07/01/2019 17.98 17.98 17.5 17.67 7,424
06/28/2019 18.17 18.35 17.61 17.61 62,406
06/27/2019 17.868 18.31 17.46 18.31 16,751
06/26/2019 18.05 18.05 17.63 17.79 4,520
06/25/2019 18 18.25 18 18.19 4,713
06/24/2019 17.42 17.87 17.2101 17.86 7,669
06/21/2019 17.56 18.42 17.25 17.73 40,154
06/20/2019 18.01 18.185 17.605 17.73 13,126
06/19/2019 18.22 18.64 17.8659 18 8,471
06/18/2019 18.77 18.77 18.4 18.54 3,494
06/17/2019 19.64 19.64 18.35 18.74 8,317
06/14/2019 18.33 18.7 18.16 18.7 8,249
06/13/2019 18.874 18.874 18.23 18.49 15,812
06/12/2019 17.75 18.7 17.75 18.55 12,534
06/11/2019 18.08 18.23 17.9 18.14 10,853
06/10/2019 17.79 18.35 17.72 18 10,601
06/07/2019 17.6 17.68 17.25 17.6 115,706
06/06/2019 17.16 17.39 17.11 17.39 3,251
06/05/2019 17.32 17.69 17.32 17.41 14,077
06/04/2019 17.07 17.39 17.07 17.29 8,603
06/03/2019 16.94 17.05 16.77 17.05 7,826
05/31/2019 17.16 17.16 16.93 16.94 10,848
05/30/2019 17.1 17.2 17.05 17.2 4,640
05/29/2019 17.05 17.26 16.895 17.09 5,793
05/28/2019 17.16 17.31 16.86 16.86 6,451
05/24/2019 17.08 17.48 17.03 17.17 4,649
05/23/2019 17.561 17.59 16.76 16.91 44,141
05/22/2019 17.3758 17.8388 17.3758 17.69 6,233
05/21/2019 18.05 18.05 17.24 17.42 7,750
05/20/2019 17.6 18.1899 17.21 18 3,061
05/17/2019 17.9 17.9 17.3 17.57 5,707
05/16/2019 18.28 18.28 17.52 17.95 8,432
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio