NI Holdings Inc (NODK)

NODK
🏛️ 미국 →
13.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.74 18.91 18.74 18.91 0.0M
2021-12-30 18.64 18.68 18.61 18.61 0.0M
2021-12-29 18.95 19.33 18.69 18.79 0.0M
2021-12-28 19.00 19.00 18.72 18.78 0.0M
2021-12-27 19.01 19.01 18.87 18.99 0.0M
2021-12-23 18.99 18.99 18.99 18.99 0.0M
2021-12-22 19.23 19.23 19.11 19.11 0.0M
2021-12-21 19.08 19.08 19.00 19.00 0.0M
2021-12-20 18.21 18.70 18.11 18.64 0.0M
2021-12-17 18.76 18.76 18.27 18.57 0.0M
2021-12-16 18.93 18.93 18.44 18.55 0.0M
2021-12-15 18.85 19.24 18.47 18.51 0.0M
2021-12-14 19.35 19.51 18.70 19.41 0.0M
2021-12-13 19.26 19.73 18.85 19.42 0.0M
2021-12-10 19.31 19.94 18.82 19.47 0.0M
2021-12-09 19.06 19.33 18.78 19.10 0.0M
2021-12-08 19.33 19.88 19.02 19.24 0.0M
2021-12-07 19.02 19.90 19.02 19.51 0.0M
2021-12-06 18.73 18.78 18.61 18.78 0.0M
2021-12-03 18.65 18.74 18.41 18.55 0.0M
2021-12-02 18.51 19.35 18.51 19.11 0.0M
2021-12-01 18.94 19.70 18.51 18.51 0.0M
2021-11-30 18.71 19.27 18.54 18.54 0.0M
2021-11-29 18.88 19.99 18.67 19.06 0.0M
2021-11-26 19.10 19.10 18.50 18.50 0.0M
2021-11-24 19.70 20.00 19.36 19.49 0.0M
2021-11-23 19.80 19.80 19.41 19.41 0.0M
2021-11-22 19.66 19.77 19.47 19.47 0.0M
2021-11-19 19.55 19.87 19.55 19.62 0.0M
2021-11-18 19.71 19.74 19.71 19.74 0.0M
2021-11-17 19.82 19.90 19.44 19.56 0.0M
2021-11-16 19.75 19.87 19.48 19.72 0.0M
2021-11-15 19.90 19.92 19.42 19.88 0.0M
2021-11-12 19.53 19.90 19.51 19.90 0.0M
2021-11-11 19.70 19.98 19.70 19.90 0.0M
2021-11-10 19.48 19.85 19.48 19.72 0.0M
2021-11-09 19.73 19.82 19.49 19.77 0.0M
2021-11-08 20.00 20.00 19.62 19.89 0.0M
2021-11-05 19.89 20.00 19.89 19.99 0.0M
2021-11-04 19.67 19.95 19.35 19.90 0.0M
2021-11-03 20.00 20.00 19.95 20.00 0.0M
2021-11-02 19.23 20.01 19.23 20.00 0.0M
2021-11-01 19.88 19.88 19.73 19.73 0.0M
2021-10-29 19.64 20.05 19.64 19.88 0.0M
2021-10-27 19.76 19.76 19.62 19.62 0.0M
2021-10-26 20.04 20.23 19.86 19.86 0.0M
2021-10-25 19.67 20.08 19.60 19.89 0.0M
2021-10-22 20.10 20.10 19.87 19.97 0.0M
2021-10-21 19.93 20.22 19.93 20.07 0.0M
2021-10-20 19.54 20.37 19.50 20.30 0.0M
2021-10-19 19.96 19.96 19.46 19.60 0.0M
2021-10-18 20.06 20.06 19.77 19.77 0.0M
2021-10-15 19.55 20.60 19.55 19.91 0.0M
2021-10-14 19.07 19.28 19.07 19.28 0.0M
2021-10-13 19.10 19.22 18.96 19.22 0.0M
2021-10-12 18.99 19.22 18.99 19.22 0.0M
2021-10-11 18.71 19.13 18.71 19.00 0.0M
2021-10-08 18.77 19.06 18.77 18.85 0.0M
2021-10-07 19.00 19.23 19.00 19.23 0.0M
2021-10-06 18.42 18.54 18.13 18.39 0.0M
2021-10-05 18.41 18.54 18.41 18.54 0.0M
2021-10-04 18.39 18.55 18.07 18.07 0.0M
2021-10-01 17.55 18.30 17.38 18.03 0.0M
2021-09-30 17.80 17.81 17.56 17.56 0.0M
2021-09-29 17.47 17.79 17.47 17.79 0.0M
2021-09-28 17.85 17.85 17.43 17.45 0.0M
2021-09-27 17.95 18.29 17.95 17.95 0.0M
2021-09-24 18.22 18.32 18.00 18.09 0.0M
2021-09-23 18.06 18.40 18.06 18.40 0.0M
2021-09-22 18.21 18.29 18.07 18.07 0.0M
2021-09-21 18.20 18.35 18.20 18.26 0.0M
2021-09-20 17.90 18.48 17.80 18.00 0.0M
2021-09-17 18.12 18.17 17.66 17.68 0.1M
2021-09-16 18.01 18.07 17.91 18.04 0.0M
2021-09-15 18.40 18.40 18.06 18.26 0.0M
2021-09-14 18.40 18.40 18.11 18.11 0.0M
2021-09-13 18.73 18.73 18.53 18.53 0.0M
2021-09-10 18.59 18.71 18.55 18.60 0.0M
2021-09-09 18.65 18.70 18.55 18.62 0.0M
2021-09-08 18.45 18.65 18.45 18.56 0.0M
2021-09-07 18.86 18.88 18.55 18.69 0.0M
2021-09-03 19.26 19.29 18.98 19.10 0.0M
2021-09-02 19.53 19.71 19.53 19.71 0.0M
2021-09-01 19.64 19.64 19.64 19.64 0.0M
2021-08-31 19.52 19.52 19.52 19.52 0.0M
2021-08-30 19.86 20.05 19.19 19.36 0.0M
2021-08-27 19.56 19.56 19.56 19.56 0.0M
2021-08-26 19.20 19.44 19.06 19.06 0.0M
2021-08-25 19.43 19.43 19.43 19.43 0.0M
2021-08-24 18.84 19.53 18.79 19.44 0.0M
2021-08-23 18.74 18.84 18.60 18.78 0.0M
2021-08-20 18.81 18.81 18.80 18.80 0.0M
2021-08-19 18.85 19.01 18.69 19.01 0.0M
2021-08-18 19.13 19.21 19.00 19.00 0.0M
2021-08-17 19.07 19.27 19.01 19.15 0.0M
2021-08-16 19.17 19.31 19.08 19.31 0.0M
2021-08-13 19.21 19.21 19.21 19.21 0.0M
2021-08-12 19.29 19.29 18.86 19.17 0.0M
2021-08-11 19.06 19.61 19.06 19.20 0.0M
2021-08-10 19.53 19.56 19.21 19.21 0.0M
2021-08-09 19.53 19.53 19.53 19.53 0.0M
2021-08-06 19.99 19.99 19.96 19.96 0.0M
2021-08-05 19.21 19.94 19.21 19.90 0.0M
2021-08-04 19.29 19.61 19.26 19.28 0.0M
2021-08-03 19.50 19.50 19.50 19.50 0.0M
2021-08-02 19.50 19.50 19.50 19.50 0.0M
2021-07-30 20.30 20.30 19.76 19.77 0.0M
2021-07-29 19.97 20.09 19.62 19.99 0.0M
2021-07-28 20.19 21.11 19.80 20.03 0.0M
2021-07-27 20.15 20.16 19.61 19.75 0.0M
2021-07-26 20.45 20.62 20.23 20.23 0.0M
2021-07-23 20.32 20.32 20.32 20.32 0.0M
2021-07-22 20.57 20.57 19.99 20.23 0.0M
2021-07-21 20.46 21.00 20.23 20.31 0.0M
2021-07-20 20.15 20.86 20.05 20.28 0.0M
2021-07-19 19.97 20.11 19.67 20.09 0.0M
2021-07-16 19.69 20.15 19.69 20.05 0.0M
2021-07-15 19.44 19.59 19.28 19.51 0.0M
2021-07-14 19.62 19.77 19.31 19.64 0.0M
2021-07-13 19.64 19.80 19.50 19.50 0.0M
2021-07-12 19.23 19.73 19.23 19.71 0.0M
2021-07-09 19.48 19.59 19.07 19.41 0.0M
2021-07-08 18.94 19.36 18.94 19.32 0.0M
2021-07-07 19.00 19.25 19.00 19.07 0.0M
2021-07-06 19.02 19.23 19.02 19.04 0.0M
2021-07-02 19.14 19.22 19.08 19.22 0.0M
2021-07-01 19.17 19.30 19.08 19.25 0.0M
2021-06-30 19.11 19.30 19.01 19.01 0.0M
2021-06-29 19.20 19.55 19.05 19.12 0.0M
2021-06-28 19.71 20.22 19.16 19.26 0.0M
2021-06-25 19.28 20.11 19.28 20.11 0.1M
2021-06-24 19.11 19.81 19.11 19.81 0.0M
2021-06-23 19.49 19.49 19.02 19.31 0.0M
2021-06-22 19.94 20.59 19.17 19.27 0.0M
2021-06-21 20.35 21.21 19.67 19.82 0.0M
2021-06-18 20.15 20.42 19.92 20.25 0.1M
2021-06-17 20.15 20.19 20.05 20.15 0.0M
2021-06-16 19.98 20.40 19.88 20.05 0.0M
2021-06-15 19.85 20.02 19.78 20.02 0.0M
2021-06-14 19.75 20.03 19.75 19.85 0.0M
2021-06-11 20.05 20.05 19.42 20.04 0.0M
2021-06-10 19.97 20.04 19.86 20.01 0.0M
2021-06-09 19.43 19.94 19.40 19.86 0.0M
2021-06-08 19.80 19.92 19.46 19.46 0.0M
2021-06-07 19.22 19.98 19.22 19.82 0.0M
2021-06-04 19.38 19.49 19.34 19.38 0.0M
2021-06-03 19.55 19.55 19.07 19.17 0.0M
2021-06-02 19.40 19.68 19.07 19.20 0.0M
2021-06-01 19.36 20.11 19.16 19.71 0.0M
2021-05-28 18.98 19.25 18.96 19.06 0.0M
2021-05-27 19.30 19.30 19.01 19.25 0.0M
2021-05-26 19.24 19.49 18.76 18.94 0.0M
2021-05-25 19.54 19.66 19.10 19.10 0.0M
2021-05-24 19.95 19.95 19.12 19.36 0.0M
2021-05-21 19.67 20.00 19.46 19.70 0.0M
2021-05-20 19.05 19.54 19.05 19.54 0.0M
2021-05-19 18.71 19.28 18.71 18.92 0.0M
2021-05-18 19.28 19.46 19.07 19.07 0.0M
2021-05-17 19.13 19.49 19.13 19.47 0.0M
2021-05-14 18.76 19.57 18.76 19.28 0.0M
2021-05-13 18.59 18.91 18.59 18.69 0.0M
2021-05-12 18.89 18.89 18.61 18.61 0.0M
2021-05-11 18.53 18.66 18.46 18.52 0.0M
2021-05-10 18.68 18.93 18.50 18.67 0.0M
2021-05-07 18.64 18.68 18.28 18.68 0.0M
2021-05-06 18.77 18.91 18.60 18.74 0.0M
2021-05-05 18.70 18.70 18.50 18.65 0.0M
2021-05-04 18.63 18.89 18.63 18.76 0.0M
2021-05-03 19.48 19.89 19.33 19.50 0.0M
2021-04-30 19.41 19.72 19.13 19.15 0.0M
2021-04-29 19.30 19.43 19.26 19.43 0.0M
2021-04-28 19.40 19.40 19.27 19.34 0.0M
2021-04-27 19.55 19.55 19.08 19.43 0.0M
2021-04-26 19.36 19.37 18.90 19.08 0.0M
2021-04-23 19.56 19.66 19.27 19.34 0.0M
2021-04-22 19.40 19.69 19.19 19.45 0.0M
2021-04-21 19.50 19.50 19.26 19.28 0.0M
2021-04-20 19.30 19.65 19.13 19.30 0.0M
2021-04-19 19.33 19.37 19.20 19.36 0.0M
2021-04-16 19.62 19.62 19.21 19.21 0.0M
2021-04-15 19.43 19.50 19.35 19.44 0.0M
2021-04-14 19.04 19.48 19.04 19.36 0.0M
2021-04-13 18.74 19.30 17.54 19.11 0.0M
2021-04-12 18.74 18.92 18.61 18.63 0.0M
2021-04-09 18.69 18.91 18.51 18.74 0.0M
2021-04-08 18.08 18.69 18.08 18.69 0.0M
2021-04-07 18.69 18.69 17.84 17.84 0.0M
2021-04-06 18.80 18.80 18.58 18.58 0.0M
2021-04-05 19.45 19.45 19.05 19.05 0.0M
2021-04-01 18.84 19.12 18.73 19.12 0.0M
2021-03-31 19.09 19.09 18.43 18.48 0.0M
2021-03-30 19.23 19.52 18.70 18.92 0.0M
2021-03-29 18.97 19.84 18.97 19.11 0.0M
2021-03-26 18.98 19.06 18.80 18.93 0.0M
2021-03-25 18.39 19.46 18.39 19.01 0.1M
2021-03-24 18.55 19.49 18.32 18.70 0.0M
2021-03-23 18.67 19.12 18.25 18.25 0.1M
2021-03-22 18.62 19.10 18.55 18.90 0.0M
2021-03-19 19.65 19.87 19.27 19.42 0.1M
2021-03-18 18.42 19.99 18.36 19.64 0.0M
2021-03-17 20.00 20.00 19.56 19.68 0.0M
2021-03-16 18.75 19.92 18.75 19.91 0.0M
2021-03-15 19.20 19.65 19.01 19.65 0.0M
2021-03-12 18.76 19.64 18.76 19.40 0.0M
2021-03-11 18.70 19.19 18.47 18.97 0.0M
2021-03-10 19.01 19.23 17.35 18.39 0.0M
2021-03-09 18.97 19.12 18.97 19.00 0.0M
2021-03-08 18.62 18.95 18.09 18.92 0.0M
2021-03-05 18.72 18.95 18.40 18.75 0.0M
2021-03-04 18.89 18.94 18.41 18.41 0.0M
2021-03-03 18.69 18.84 18.59 18.59 0.0M
2021-03-02 18.45 18.83 18.45 18.57 0.0M
2021-03-01 18.22 18.69 18.22 18.64 0.0M
2021-02-26 17.97 18.37 17.83 17.83 0.0M
2021-02-25 18.41 18.83 18.25 18.30 0.0M
2021-02-24 18.23 18.50 18.23 18.35 0.0M
2021-02-23 17.27 18.30 17.27 17.91 0.0M
2021-02-22 17.10 17.38 17.10 17.27 0.0M
2021-02-19 17.03 17.48 16.84 17.07 0.0M
2021-02-18 17.27 17.27 17.04 17.04 0.0M
2021-02-17 17.54 17.74 17.01 17.10 0.0M
2021-02-16 17.80 17.90 17.66 17.66 0.0M
2021-02-12 17.94 18.03 17.90 18.02 0.0M
2021-02-11 17.48 17.74 17.41 17.64 0.0M
2021-02-10 17.11 17.50 17.11 17.38 0.0M
2021-02-09 17.50 17.50 17.22 17.22 0.0M
2021-02-08 16.98 17.44 16.98 17.42 0.0M
2021-02-05 17.01 17.22 17.01 17.22 0.0M
2021-02-04 17.00 17.03 16.94 17.00 0.0M
2021-02-03 17.00 17.06 16.78 17.04 0.0M
2021-02-02 17.10 17.10 16.91 17.00 0.0M
2021-02-01 17.01 17.11 16.91 17.00 0.0M
2021-01-29 16.98 17.05 16.76 17.00 0.0M
2021-01-28 17.25 17.25 16.75 17.00 0.0M
2021-01-27 16.66 17.14 16.50 17.00 0.1M
2021-01-26 16.86 17.05 16.60 16.98 0.0M
2021-01-25 17.00 17.22 16.79 16.79 0.0M
2021-01-22 16.47 17.18 16.47 17.18 0.0M
2021-01-21 16.91 17.04 16.37 16.37 0.0M
2021-01-20 17.01 17.01 16.76 16.76 0.0M
2021-01-19 17.40 17.47 16.93 17.09 0.0M
2021-01-15 17.14 17.14 16.98 16.98 0.0M
2021-01-14 17.40 17.40 17.28 17.28 0.0M
2021-01-13 17.27 17.34 17.16 17.16 0.0M
2021-01-12 17.38 17.57 17.38 17.57 0.0M
2021-01-11 17.36 17.36 17.15 17.34 0.0M
2021-01-08 17.29 17.38 17.09 17.35 0.0M
2021-01-07 17.02 17.60 17.02 17.48 0.0M
2021-01-06 16.61 17.46 16.61 17.09 0.0M
2021-01-05 16.35 16.84 16.35 16.52 0.0M
2021-01-04 16.49 16.62 16.17 16.17 0.0M