-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
+0.07% -
6 MONTH PERFORMANCE
-2.70% -
YEAR-TO-DATE PERFORMANCE
+16.63% -
1 YEAR PERFORMANCE
+15.83%
NI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $15.13 | $15.15 (0.13%) | $15.28 | $15.05 | 279,261 | $317.70 M |
| 09/17/2024 | $15.15 | $15.19 (0.26%) | $15.20 | $15.15 | 11,100 | $318.54 M |
| 09/16/2024 | $15.19 | $15.15 (-0.26%) | $15.21 | $15.10 | 17,300 | $317.70 M |
| 09/13/2024 | $15.45 | $15.45 (0%) | $15.52 | $15.27 | 10,222 | $323.99 M |
| 09/12/2024 | $15.00 | $15.35 (2.33%) | $15.35 | $14.86 | 10,305 | $321.90 M |
| 09/11/2024 | $15.25 | $15.06 (-1.25%) | $15.25 | $15.06 | 14,700 | $315.81 M |
| 09/10/2024 | $15.39 | $15.16 (-1.49%) | $15.47 | $15.10 | 5,100 | $317.91 M |
| 09/09/2024 | $15.21 | $15.11 (-0.66%) | $15.50 | $15.10 | 15,135 | $316.86 M |
| 09/06/2024 | $15.10 | $15.20 (0.66%) | $15.28 | $15.00 | 19,700 | $318.75 M |
| 09/05/2024 | $15.75 | $15.36 (-2.48%) | $15.75 | $15.22 | 13,500 | $322.11 M |
| 09/04/2024 | $15.11 | $15.04 (-0.46%) | $15.11 | $15.02 | 8,800 | $315.39 M |
| 09/03/2024 | $15.50 | $15.08 (-2.71%) | $15.75 | $15.08 | 14,800 | $316.23 M |
| 08/30/2024 | $15.25 | $15.54 (1.9%) | $15.54 | $15.23 | 4,400 | $325.88 M |
| 08/29/2024 | $15.05 | $15.32 (1.79%) | $15.38 | $15.05 | 148,047 | $321.27 M |
| 08/28/2024 | $14.96 | $14.96 (0%) | $14.99 | $14.91 | 7,700 | $313.72 M |
| 08/27/2024 | $15.10 | $14.96 (-0.93%) | $15.20 | $14.80 | 10,300 | $313.72 M |
| 08/26/2024 | $15.45 | $15.10 (-2.27%) | $15.48 | $15.00 | 13,830 | $316.65 M |
| 08/23/2024 | $15.36 | $15.45 (0.59%) | $15.50 | $15.27 | 14,004 | $323.99 M |
| 08/22/2024 | $15.68 | $15.12 (-3.57%) | $15.68 | $15.12 | 6,400 | $317.07 M |
| 08/21/2024 | $15.70 | $15.68 (-0.13%) | $16.24 | $15.61 | 47,805 | $328.82 M |
| 08/20/2024 | $14.89 | $15.44 (3.69%) | $15.48 | $14.88 | 25,327 | $323.78 M |
| 08/19/2024 | $13.98 | $14.87 (6.37%) | $14.87 | $13.98 | 38,000 | $311.83 M |
| 08/16/2024 | $13.76 | $14.00 (1.74%) | $14.26 | $13.76 | 15,827 | $293.59 M |
| 08/15/2024 | $13.78 | $13.75 (-0.22%) | $13.96 | $13.62 | 21,742 | $288.34 M |
| 08/14/2024 | $13.67 | $13.67 (0%) | $13.75 | $13.47 | 13,826 | $286.67 M |
| 08/13/2024 | $13.54 | $13.78 (1.77%) | $13.78 | $13.51 | 17,508 | $288.97 M |
| 08/12/2024 | $14.52 | $13.65 (-5.99%) | $14.52 | $13.60 | 65,132 | $286.25 M |
| 08/09/2024 | $15.24 | $14.74 (-3.28%) | $15.26 | $14.74 | 8,244 | $309.10 M |
| 08/08/2024 | $14.98 | $15.29 (2.07%) | $15.54 | $14.98 | 7,100 | $320.06 M |
| 08/07/2024 | $14.75 | $14.58 (-1.15%) | $14.87 | $14.51 | 12,105 | $305.20 M |
| 08/06/2024 | $14.56 | $14.59 (0.21%) | $14.80 | $14.28 | 11,917 | $305.41 M |
| 08/05/2024 | $14.87 | $14.52 (-2.35%) | $14.92 | $14.41 | 31,638 | $303.94 M |
| 08/02/2024 | $15.26 | $15.09 (-1.11%) | $15.78 | $15.01 | 21,049 | $315.88 M |
| 08/01/2024 | $16.30 | $15.51 (-4.85%) | $16.30 | $15.51 | 14,200 | $324.67 M |
| 07/31/2024 | $16.01 | $16.42 (2.56%) | $16.50 | $15.94 | 21,913 | $343.72 M |
| 07/30/2024 | $15.90 | $16.05 (0.94%) | $16.05 | $15.90 | 6,644 | $335.97 M |
| 07/29/2024 | $16.09 | $15.85 (-1.49%) | $16.09 | $15.77 | 17,300 | $331.78 M |
| 07/26/2024 | $16.20 | $16.14 (-0.37%) | $16.27 | $16.02 | 22,440 | $337.85 M |
| 07/25/2024 | $15.92 | $16.20 (1.76%) | $16.30 | $15.92 | 24,006 | $339.11 M |
| 07/24/2024 | $15.99 | $15.99 (0%) | $16.20 | $15.88 | 11,600 | $334.72 M |
| 07/23/2024 | $15.61 | $15.90 (1.86%) | $16.00 | $15.59 | 31,512 | $332.83 M |
| 07/22/2024 | $15.72 | $15.63 (-0.57%) | $15.72 | $15.52 | 15,265 | $327.18 M |
| 07/19/2024 | $16.00 | $15.60 (-2.5%) | $16.00 | $15.60 | 15,148 | $326.55 M |
| 07/18/2024 | $15.71 | $16.04 (2.1%) | $16.10 | $15.71 | 13,704 | $335.76 M |
| 07/17/2024 | $15.60 | $15.99 (2.5%) | $16.00 | $15.60 | 20,244 | $334.72 M |
| 07/16/2024 | $15.49 | $15.65 (1.03%) | $15.78 | $15.48 | 26,555 | $327.60 M |
| 07/15/2024 | $15.29 | $15.39 (0.65%) | $15.50 | $15.23 | 31,185 | $322.16 M |
| 07/12/2024 | $15.15 | $15.15 (0%) | $15.31 | $15.13 | 23,225 | $317.13 M |
| 07/11/2024 | $15.00 | $15.14 (0.93%) | $15.25 | $15.00 | 27,364 | $316.92 M |
| 07/10/2024 | $14.89 | $15.04 (1.01%) | $15.08 | $14.89 | 7,381 | $314.83 M |
| 07/09/2024 | $15.01 | $15.02 (0.07%) | $15.02 | $15.01 | 2,414 | $314.41 M |
| 07/08/2024 | $15.20 | $15.18 (-0.13%) | $15.30 | $15.01 | 9,558 | $317.76 M |
| 07/05/2024 | $14.81 | $14.92 (0.74%) | $14.92 | $14.75 | 19,688 | $312.32 M |
| 07/03/2024 | $15.12 | $14.92 (-1.32%) | $15.12 | $14.91 | 9,768 | $312.32 M |
| 07/02/2024 | $15.01 | $15.00 (-0.07%) | $15.01 | $14.95 | 6,303 | $313.99 M |
| 07/01/2024 | $15.25 | $15.01 (-1.57%) | $15.30 | $15.01 | 15,818 | $314.20 M |
| 06/28/2024 | $15.30 | $15.30 (0%) | $15.39 | $15.10 | 65,498 | $320.27 M |
| 06/27/2024 | $15.06 | $15.30 (1.59%) | $15.30 | $15.06 | 5,326 | $320.27 M |
| 06/26/2024 | $15.34 | $15.01 (-2.15%) | $15.40 | $15.01 | 14,393 | $314.20 M |
| 06/25/2024 | $15.65 | $15.43 (-1.41%) | $15.65 | $15.43 | 2,561 | $322.99 M |
| 06/24/2024 | $15.41 | $15.52 (0.71%) | $15.65 | $15.41 | 8,072 | $324.88 M |
| 06/21/2024 | $15.02 | $15.19 (1.13%) | $15.27 | $15.02 | 35,359 | $317.97 M |
| 06/20/2024 | $15.14 | $15.19 (0.33%) | $15.19 | $15.10 | 4,805 | $317.97 M |