NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.65	29.65	29.20	29.29	29.29	-1.30%	2,143
Feb 20, 2025	29.58	29.67	29.49	29.67	29.67	0.19%	1,576
Feb 19, 2025	29.70	29.70	29.55	29.62	29.62	0.25%	1,730
Feb 18, 2025	29.56	29.66	29.54	29.54	29.54	0.97%	928
Feb 14, 2025	29.40	29.43	29.26	29.26	29.26	0.24%	4,309
Feb 13, 2025	28.96	29.31	28.96	29.19	29.19	0.78%	4,439
Feb 12, 2025	29.28	29.28	28.97	28.97	28.97	-1.66%	367
Feb 11, 2025	29.43	29.47	29.42	29.46	29.46	-0.18%	2,170
Feb 10, 2025	29.40	29.58	29.40	29.51	29.51	1.50%	3,468
Feb 7, 2025	29.23	29.27	29.07	29.07	29.07	-0.66%	2,264
Feb 6, 2025	29.54	29.54	29.27	29.27	29.27	-0.67%	1,190
Feb 5, 2025	29.41	29.46	29.41	29.46	29.46	-0.06%	1,328
Feb 4, 2025	29.13	29.48	29.13	29.48	29.48	1.90%	2,627
Feb 3, 2025	28.54	28.93	28.54	28.93	28.93	-0.18%	1,183
Jan 31, 2025	29.53	29.53	28.98	28.98	28.98	-1.38%	9,301
Jan 30, 2025	29.39	29.45	29.39	29.39	29.39	-0.01%	894
Jan 29, 2025	29.28	29.40	29.28	29.39	29.26	0.39%	3,346
Jan 28, 2025	29.15	29.29	29.15	29.28	29.14	0.31%	1,655
Jan 27, 2025	29.55	29.55	29.10	29.19	29.05	-1.82%	4,144
Jan 24, 2025	30.01	30.01	29.73	29.73	29.59	-0.51%	6,617
Jan 23, 2025	29.90	29.93	29.75	29.88	29.74	0.34%	3,764
Jan 22, 2025	30.09	30.16	29.77	29.78	29.64	-1.95%	12,354
Jan 21, 2025	29.92	30.37	29.87	30.37	30.23	1.76%	5,315
Jan 17, 2025	29.78	29.89	29.73	29.85	29.71	0.49%	9,752
Jan 16, 2025	29.62	29.73	29.58	29.70	29.57	0.41%	4,611
Jan 15, 2025	29.65	29.68	29.56	29.58	29.44	0.71%	4,171
Jan 14, 2025	29.02	29.37	29.00	29.37	29.24	1.42%	10,101
Jan 13, 2025	28.88	29.06	28.88	28.96	28.83	1.42%	1,534
Jan 10, 2025	28.91	28.91	28.47	28.55	28.42	-0.10%	2,979
Jan 8, 2025	28.41	28.58	28.38	28.58	28.45	0.47%	3,374
Jan 7, 2025	28.62	28.62	28.42	28.45	28.32	0.52%	6,026
Jan 6, 2025	28.63	28.63	28.26	28.30	28.18	0.16%	3,438
Jan 3, 2025	28.25	28.26	28.25	28.26	28.13	0.32%	621
Jan 2, 2025	27.96	28.17	27.96	28.17	28.04	1.83%	1,486
Dec 31, 2024	27.73	27.73	27.55	27.66	27.54	0.96%	2,495
Dec 30, 2024	27.14	27.40	27.12	27.40	27.28	-0.12%	4,945
Dec 27, 2024	27.46	27.53	27.26	27.43	27.14	-0.04%	5,592
Dec 26, 2024	27.54	27.54	27.44	27.44	27.15	-0.58%	477
Dec 24, 2024	27.43	27.63	27.43	27.61	27.31	0.93%	1,937
Dec 23, 2024	27.12	27.37	27.12	27.35	27.06	0.66%	2,790
Dec 20, 2024	26.96	27.28	26.96	27.17	26.88	0.93%	1,375
Dec 19, 2024	27.05	27.05	26.83	26.92	26.63	-0.13%	4,561
Dec 18, 2024	27.64	27.64	26.87	26.95	26.66	-2.86%	11,546
Dec 17, 2024	27.69	27.75	27.58	27.75	27.45	-0.50%	3,447
Dec 16, 2024	28.17	28.17	27.82	27.89	27.59	-2.09%	4,634
Dec 13, 2024	28.50	28.50	28.43	28.48	28.18	-0.56%	1,637
Dec 12, 2024	28.65	28.65	28.60	28.64	28.33	-0.61%	1,303
Dec 11, 2024	28.61	28.86	28.61	28.82	28.51	0.98%	1,229
Dec 10, 2024	28.91	28.91	28.54	28.54	28.23	-0.74%	437
Dec 9, 2024	29.01	29.18	28.75	28.75	28.44	-0.11%	1,512
Dec 6, 2024	29.00	29.00	28.67	28.78	28.47	-1.55%	1,960
Dec 5, 2024	29.22	29.37	29.11	29.24	28.92	0.64%	3,398
Dec 4, 2024	29.41	29.41	29.04	29.05	28.74	-1.74%	7,865
Dec 3, 2024	29.49	29.57	29.49	29.57	29.25	0.37%	924
Dec 2, 2024	29.60	29.60	29.29	29.46	29.14	-0.95%	3,658
Nov 29, 2024	29.61	29.81	29.61	29.74	29.42	0.90%	1,766
Nov 27, 2024	29.51	29.69	29.47	29.47	29.16	-0.10%	1,351
Nov 26, 2024	29.46	29.56	29.46	29.50	29.06	-0.52%	2,257
Nov 25, 2024	29.99	30.00	29.59	29.66	29.21	-1.17%	15,477
Nov 22, 2024	29.89	30.01	29.89	30.01	29.56	0.80%	1,865
Nov 21, 2024	29.40	29.77	29.40	29.77	29.32	1.45%	2,137
Nov 20, 2024	29.20	29.35	29.14	29.35	28.90	0.47%	3,028
Nov 19, 2024	29.23	29.23	29.16	29.21	28.77	-0.08%	3,441
Nov 18, 2024	28.94	29.23	28.94	29.23	28.79	1.08%	3,749
Nov 15, 2024	29.01	29.01	28.92	28.92	28.48	0.21%	5,379
Nov 14, 2024	28.80	28.86	28.69	28.86	28.42	0.96%	1,216
Nov 13, 2024	28.46	28.68	28.46	28.59	28.15	0.34%	1,520
Nov 12, 2024	28.85	28.85	28.45	28.49	28.06	-1.34%	3,324
Nov 11, 2024	28.67	28.91	28.67	28.88	28.44	0.50%	3,739
Nov 8, 2024	28.77	28.77	28.55	28.73	28.30	-0.63%	1,835
Nov 7, 2024	28.93	28.94	28.92	28.92	28.48	-0.04%	1,678
Nov 6, 2024	28.75	28.93	28.74	28.93	28.49	2.10%	1,101
Nov 5, 2024	28.26	28.41	28.26	28.33	27.91	0.77%	901
Nov 4, 2024	28.09	28.25	28.08	28.12	27.69	0.96%	1,704
Nov 1, 2024	28.25	28.25	27.79	27.85	27.43	-0.91%	2,625
Oct 31, 2024	28.24	28.24	28.10	28.10	27.68	-0.32%	697
Oct 30, 2024	28.11	28.25	28.11	28.19	27.77	-0.04%	2,064
Oct 29, 2024	28.22	28.23	28.10	28.21	27.66	-0.85%	3,064
Oct 28, 2024	28.37	28.48	28.34	28.45	27.89	-0.54%	1,404
Oct 25, 2024	28.60	28.60	28.60	28.60	28.04	-0.02%	412
Oct 24, 2024	28.49	28.61	28.49	28.61	28.05	0.34%	653
Oct 23, 2024	28.51	28.51	28.51	28.51	27.96	-0.72%	580
Oct 22, 2024	28.64	28.72	28.64	28.72	28.16	0.34%	672
Oct 21, 2024	28.96	28.96	28.62	28.62	28.06	-0.83%	2,235
Oct 18, 2024	28.77	28.86	28.65	28.86	28.30	0.05%	1,610
Oct 17, 2024	28.85	28.88	28.85	28.85	28.29	0.02%	1,171
Oct 16, 2024	28.86	28.89	28.84	28.84	28.28	0.33%	911
Oct 15, 2024	28.97	28.97	28.75	28.75	28.19	-2.03%	426
Oct 14, 2024	29.20	29.37	29.20	29.34	28.77	-0.24%	8,760
Oct 11, 2024	29.38	29.43	29.38	29.41	28.84	0.53%	1,284
Oct 10, 2024	29.02	29.28	29.02	29.26	28.69	0.61%	3,971
Oct 9, 2024	28.91	29.08	28.91	29.08	28.51	0.17%	574
Oct 8, 2024	29.39	29.39	28.93	29.03	28.47	-1.73%	10,753
Oct 7, 2024	29.60	29.62	29.49	29.54	28.97	0.08%	2,556
Oct 4, 2024	29.46	29.55	29.39	29.52	28.95	0.61%	2,591
Oct 3, 2024	28.96	29.34	28.89	29.34	28.77	0.79%	2,521
Oct 2, 2024	29.27	29.27	28.95	29.11	28.54	0.72%	4,032
Oct 1, 2024	28.85	28.94	28.78	28.90	28.34	1.18%	1,357
Sep 30, 2024	28.43	28.57	28.43	28.57	28.01	0.02%	748
Sep 27, 2024	28.55	28.56	28.45	28.56	28.00	0.39%	1,007