NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.72	33.72	33.20	33.50	-	0.69%	1,851
Jul 27, 2026	33.90	33.90	33.24	33.27	33.27	-2.10%	12,357
Jul 24, 2026	34.21	34.43	33.97	33.98	33.98	-0.67%	23,551
Jul 23, 2026	34.25	34.34	34.06	34.21	34.21	0.03%	7,941
Jul 22, 2026	33.99	34.20	33.99	34.20	34.20	1.30%	3,128
Jul 21, 2026	33.65	34.21	33.30	33.76	33.76	1.54%	25,082
Jul 20, 2026	33.45	33.45	32.81	33.25	33.25	0.07%	7,003
Jul 17, 2026	32.97	33.23	32.97	33.23	33.23	1.44%	8,586
Jul 16, 2026	32.81	33.03	32.70	32.75	32.75	-0.15%	31,351
Jul 15, 2026	33.15	33.15	32.71	32.80	32.80	-0.55%	6,241
Jul 14, 2026	33.68	33.68	32.90	32.98	32.98	0.19%	12,801
Jul 13, 2026	32.49	33.02	32.49	32.92	32.92	1.63%	5,840
Jul 10, 2026	32.25	32.39	32.16	32.39	32.39	-0.28%	2,339
Jul 9, 2026	32.48	32.50	32.22	32.48	32.48	-0.43%	10,335
Jul 8, 2026	33.00	33.00	32.15	32.62	32.62	0.77%	5,357
Jul 7, 2026	31.78	32.37	31.78	32.37	32.37	2.53%	10,566
Jul 6, 2026	31.90	31.92	31.57	31.57	31.57	-0.63%	26,692
Jul 2, 2026	31.83	31.83	31.59	31.77	31.77	1.15%	5,331
Jul 1, 2026	31.67	31.97	31.38	31.41	31.41	-1.78%	22,038
Jun 30, 2026	32.01	32.12	31.71	31.98	31.98	-0.42%	11,818
Jun 29, 2026	32.50	32.50	32.03	32.12	32.12	-0.88%	15,078
Jun 26, 2026	32.71	32.75	32.49	32.70	32.40	-0.03%	10,030
Jun 25, 2026	32.32	32.76	32.29	32.71	32.41	1.21%	9,116
Jun 24, 2026	32.98	32.98	32.14	32.32	32.02	-1.91%	14,480
Jun 23, 2026	32.80	32.98	32.76	32.95	32.65	0.46%	6,616
Jun 22, 2026	32.66	32.95	32.50	32.80	32.50	0.52%	10,332
Jun 18, 2026	32.34	32.83	32.27	32.63	32.33	-0.61%	15,570
Jun 17, 2026	33.31	33.49	32.83	32.83	32.53	-1.53%	13,759
Jun 16, 2026	33.78	33.78	33.34	33.34	33.03	-0.84%	7,599
Jun 15, 2026	34.50	34.50	33.62	33.62	33.31	-2.12%	23,797
Jun 12, 2026	33.95	34.48	33.95	34.35	34.04	1.15%	8,367
Jun 11, 2026	34.22	34.31	33.96	33.96	33.65	-0.51%	5,401
Jun 10, 2026	34.14	34.31	33.86	34.13	33.82	1.40%	21,200
Jun 9, 2026	33.73	34.07	33.36	33.66	33.35	-1.06%	23,348
Jun 8, 2026	33.65	34.15	33.65	34.02	33.71	1.13%	7,977
Jun 5, 2026	34.00	34.91	33.63	33.64	33.33	-3.19%	8,801
Jun 4, 2026	34.45	34.76	34.45	34.75	34.43	1.08%	3,197
Jun 3, 2026	34.48	34.84	34.38	34.38	34.07	-0.69%	50,035
Jun 2, 2026	34.36	34.75	34.36	34.62	34.30	1.08%	7,477
Jun 1, 2026	33.75	34.39	33.75	34.25	33.94	1.42%	21,271
May 29, 2026	33.87	34.14	33.64	33.77	33.46	-0.88%	25,736
May 28, 2026	35.21	35.21	34.07	34.07	33.76	-1.20%	25,220
May 27, 2026	35.50	35.50	34.81	34.81	34.17	-2.00%	31,706
May 26, 2026	36.00	36.15	35.52	35.52	34.87	-0.62%	32,183
May 22, 2026	35.89	36.10	35.62	35.74	35.08	-0.69%	22,855
May 21, 2026	36.30	36.30	35.90	35.99	35.33	-0.25%	16,793
May 20, 2026	36.01	36.33	35.35	36.08	35.42	0.14%	14,228
May 19, 2026	36.40	36.68	35.71	36.03	35.37	-0.42%	18,048
May 18, 2026	35.75	36.33	35.75	36.18	35.51	1.06%	20,123
May 15, 2026	36.05	36.05	35.58	35.80	35.14	-0.28%	15,759