Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ned Davis Resea (NDAA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.60 21.60 21.60 21.6399 111
18th Sep 2025 (Thu) 21.65 21.66 21.65 21.6212 1,875
17th Sep 2025 (Wed) 21.32 21.5604 21.32 21.5604 0
16th Sep 2025 (Tue) 21.32 21.6159 21.32 21.6159 0
15th Sep 2025 (Mon) 21.32 21.5899 21.32 21.5899 0
12th Sep 2025 (Fri) 21.32 21.4572 21.32 21.4572 0
11th Sep 2025 (Thu) 21.32 21.4749 21.32 21.4749 0
10th Sep 2025 (Wed) 21.32 21.32 21.32 21.2948 100
9th Sep 2025 (Tue) 20.39 21.2469 20.39 21.2469 0
8th Sep 2025 (Mon) 20.39 21.225 20.39 21.225 0
5th Sep 2025 (Fri) 20.39 21.0978 20.39 21.0978 0
4th Sep 2025 (Thu) 20.39 21.0534 20.39 21.0534 0
3rd Sep 2025 (Wed) 20.39 20.949 20.39 20.949 0
2nd Sep 2025 (Tue) 20.39 20.8675 20.39 20.8675 0
1st Sep 2025 (Mon) 20.39 20.9726 20.39 20.9726 0
29th Aug 2025 (Fri) 20.39 20.9726 20.39 20.9726 0
28th Aug 2025 (Thu) 20.39 21.0885 20.39 21.0885 5
27th Aug 2025 (Wed) 20.39 21.0091 20.39 21.0091 1
26th Aug 2025 (Tue) 20.39 21.0125 20.39 21.0125 0
25th Aug 2025 (Mon) 20.39 20.9838 20.39 20.9838 0
22nd Aug 2025 (Fri) 20.39 21.0724 20.39 21.0724 0
21st Aug 2025 (Thu) 20.39 20.7625 20.39 20.7625 0
20th Aug 2025 (Wed) 20.39 20.8235 20.39 20.8235 0
19th Aug 2025 (Tue) 20.39 20.8481 20.39 20.8481 0
18th Aug 2025 (Mon) 20.39 20.9737 20.39 20.9737 0
15th Aug 2025 (Fri) 20.39 20.9498 20.39 20.9498 0
14th Aug 2025 (Thu) 20.39 20.9497 20.39 20.9497 13
13th Aug 2025 (Wed) 20.39 21.0103 20.39 21.0103 13
12th Aug 2025 (Tue) 20.39 20.9006 20.39 20.9006 0
11th Aug 2025 (Mon) 20.39 20.6799 20.39 20.6799 0
8th Aug 2025 (Fri) 20.39 20.73 20.39 20.73 0
7th Aug 2025 (Thu) 20.39 20.6482 20.39 20.6482 5
6th Aug 2025 (Wed) 20.39 20.5889 20.39 20.5889 0
5th Aug 2025 (Tue) 20.39 20.4583 20.39 20.4583 0
4th Aug 2025 (Mon) 20.39 20.4908 20.39 20.4908 0
1st Aug 2025 (Fri) 20.39 20.39 20.2539 20.2539 0
31st Jul 2025 (Thu) 20.39 20.4525 20.39 20.4525 0
30th Jul 2025 (Wed) 20.39 20.5387 20.39 20.5387 5
29th Jul 2025 (Tue) 20.39 20.6386 20.39 20.6386 0
28th Jul 2025 (Mon) 20.39 20.6621 20.39 20.6621 39
25th Jul 2025 (Fri) 20.39 20.7466 20.39 20.7466 0
24th Jul 2025 (Thu) 20.39 20.7594 20.39 20.7594 0
23rd Jul 2025 (Wed) 20.39 20.795 20.39 20.795 0
22nd Jul 2025 (Tue) 20.39 20.5931 20.39 20.5931 0
FTSE 100 Latest
Value9,216.67
Change-11.44