NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.17	34.41	34.11	34.25	34.25	0.09%	17,394
Apr 20, 2026	34.35	34.35	33.62	34.22	34.22	0.48%	14,209
Apr 17, 2026	34.71	34.71	33.35	34.06	34.06	-3.58%	36,348
Apr 16, 2026	35.43	35.43	34.76	35.32	35.32	1.72%	21,166
Apr 15, 2026	34.33	34.90	34.33	34.72	34.72	0.13%	6,400
Apr 14, 2026	34.87	35.08	34.54	34.68	34.68	-1.82%	27,718
Apr 13, 2026	34.87	35.60	34.87	35.32	35.32	1.08%	17,748
Apr 10, 2026	34.88	35.02	34.68	34.95	34.95	0.76%	8,048
Apr 9, 2026	34.76	35.57	34.67	34.68	34.68	-0.77%	6,991
Apr 8, 2026	34.57	35.00	33.81	34.95	34.95	-2.46%	22,913
Apr 7, 2026	35.84	36.06	35.70	35.83	35.83	0.66%	10,060
Apr 6, 2026	35.59	35.68	34.95	35.60	35.60	0.17%	21,581
Apr 2, 2026	35.35	36.03	35.35	35.54	35.54	1.92%	21,066
Apr 1, 2026	35.20	35.67	34.58	34.87	34.87	-2.80%	83,970
Mar 31, 2026	36.54	36.68	35.41	35.88	35.88	-1.25%	36,660
Mar 30, 2026	36.78	37.00	36.09	36.33	36.33	-0.85%	28,616
Mar 27, 2026	36.40	36.84	36.40	36.64	36.34	0.27%	31,362
Mar 26, 2026	36.85	37.53	36.22	36.54	36.24	0.83%	43,193
Mar 25, 2026	35.83	36.25	35.83	36.24	35.94	0.95%	12,032
Mar 24, 2026	35.09	36.17	35.09	35.90	35.60	2.10%	23,193
Mar 23, 2026	34.76	35.16	34.30	35.16	34.87	0.46%	24,970
Mar 20, 2026	35.54	35.92	35.00	35.00	34.71	-0.93%	35,514
Mar 19, 2026	35.65	36.00	35.20	35.33	35.04	0.84%	33,017
Mar 18, 2026	35.01	35.15	34.84	35.04	34.75	0.17%	19,534
Mar 17, 2026	35.04	35.25	34.75	34.98	34.69	0.69%	26,941
Mar 16, 2026	34.94	34.94	34.37	34.74	34.45	0.34%	21,600
Mar 13, 2026	34.28	34.72	34.12	34.62	34.33	0.18%	15,156
Mar 12, 2026	35.13	35.13	34.49	34.56	34.27	0.32%	24,234
Mar 11, 2026	34.00	34.45	33.98	34.45	34.16	1.98%	9,729
Mar 10, 2026	34.02	34.14	33.67	33.78	33.50	-0.59%	22,533
Mar 9, 2026	34.59	37.65	32.26	33.98	33.70	0.15%	53,777
Mar 6, 2026	33.94	34.25	33.72	33.93	33.65	0.59%	31,139
Mar 5, 2026	33.30	33.80	33.30	33.73	33.45	1.23%	19,897
Mar 4, 2026	32.98	33.95	32.89	33.32	33.04	0.86%	24,647
Mar 3, 2026	32.88	33.22	32.60	33.04	32.76	-0.45%	5,694
Mar 2, 2026	32.71	33.21	32.66	33.19	32.91	2.21%	13,496
Feb 27, 2026	31.76	32.47	31.45	32.47	32.20	0.86%	28,338
Feb 26, 2026	31.71	32.22	31.44	32.19	31.93	-0.09%	9,777
Feb 25, 2026	32.57	32.57	31.90	32.22	31.69	-0.67%	6,165
Feb 24, 2026	33.03	33.03	32.22	32.44	31.90	0.15%	7,205
Feb 23, 2026	32.50	32.87	32.24	32.39	31.85	-0.90%	26,292
Feb 20, 2026	32.35	32.68	32.32	32.68	32.14	0.25%	7,971
Feb 19, 2026	32.17	32.68	32.17	32.60	32.06	0.40%	4,932
Feb 18, 2026	32.15	32.47	32.15	32.47	31.93	1.56%	4,175
Feb 17, 2026	32.50	32.50	31.61	31.97	31.44	-1.05%	16,101
Feb 13, 2026	31.80	32.41	31.80	32.31	31.77	1.79%	4,525
Feb 12, 2026	32.71	32.71	31.62	31.74	31.21	-2.11%	10,899
Feb 11, 2026	31.66	32.43	31.66	32.43	31.89	1.74%	5,120
Feb 10, 2026	31.65	31.89	31.64	31.87	31.34	0.20%	4,025
Feb 9, 2026	31.66	31.84	31.20	31.81	31.28	1.36%	5,878