NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.36	34.59	34.36	34.64	-	1.13%	2,223
Jun 1, 2026	33.75	34.39	33.75	34.25	34.25	1.42%	21,271
May 29, 2026	33.87	34.14	33.64	33.77	33.77	-0.88%	25,683
May 28, 2026	35.21	35.21	34.07	34.07	34.07	-1.20%	25,220
May 27, 2026	35.50	35.50	34.81	34.81	34.48	-2.00%	31,706
May 26, 2026	36.00	36.15	35.52	35.52	35.19	-0.62%	32,183
May 22, 2026	35.89	36.10	35.62	35.74	35.41	-0.69%	22,855
May 21, 2026	36.30	36.30	35.90	35.99	35.65	-0.25%	16,793
May 20, 2026	36.01	36.33	35.35	36.08	35.74	0.14%	14,228
May 19, 2026	36.40	36.68	35.71	36.03	35.69	-0.42%	18,048
May 18, 2026	35.75	36.33	35.75	36.18	35.84	1.06%	20,123
May 15, 2026	36.05	36.05	35.58	35.80	35.47	-0.28%	15,759
May 14, 2026	35.50	35.91	35.50	35.90	35.56	0.84%	7,628
May 13, 2026	35.94	35.94	35.50	35.60	35.27	-0.49%	13,730
May 12, 2026	36.02	36.02	35.50	35.78	35.44	0.08%	8,798
May 11, 2026	35.96	35.96	35.57	35.75	35.41	1.60%	10,655
May 8, 2026	35.06	35.42	34.93	35.18	34.85	0.35%	16,989
May 7, 2026	35.59	35.59	34.52	35.06	34.73	-0.67%	20,117
May 6, 2026	35.80	35.82	35.15	35.30	34.97	-2.01%	25,598
May 5, 2026	36.27	36.27	35.76	36.02	35.69	0.75%	12,218
May 4, 2026	36.07	36.07	35.49	35.76	35.42	0.45%	32,748
May 1, 2026	35.25	35.77	35.25	35.60	35.27	-0.59%	12,288
Apr 30, 2026	35.72	35.81	35.12	35.81	35.48	1.24%	12,328
Apr 29, 2026	35.35	35.37	35.10	35.37	35.04	0.83%	16,705
Apr 28, 2026	35.32	35.48	35.13	35.40	34.75	0.74%	12,941
Apr 27, 2026	35.37	35.37	35.09	35.14	34.50	0.95%	12,425
Apr 24, 2026	34.55	34.85	34.55	34.81	34.17	0.15%	15,927
Apr 23, 2026	34.77	34.78	34.50	34.76	34.12	1.66%	17,308
Apr 22, 2026	34.26	35.00	34.19	34.19	33.56	-0.18%	14,331
Apr 21, 2026	34.17	34.41	34.11	34.25	33.62	0.09%	17,394
Apr 20, 2026	34.35	34.35	33.62	34.22	33.59	0.48%	14,209
Apr 17, 2026	34.71	34.71	33.35	34.06	33.43	-3.58%	36,358
Apr 16, 2026	35.43	35.43	34.76	35.32	34.67	1.72%	21,166
Apr 15, 2026	34.33	34.90	34.33	34.72	34.09	0.13%	6,400
Apr 14, 2026	34.87	35.08	34.54	34.68	34.04	-1.82%	27,818
Apr 13, 2026	34.87	35.60	34.87	35.32	34.68	1.08%	18,448
Apr 10, 2026	34.88	35.02	34.68	34.95	34.31	0.76%	8,049
Apr 9, 2026	34.76	35.57	34.67	34.68	34.05	-0.77%	7,423
Apr 8, 2026	34.57	35.00	33.81	34.95	34.31	-2.47%	22,914
Apr 7, 2026	35.84	36.06	35.70	35.83	35.18	0.66%	11,345
Apr 6, 2026	35.59	35.68	34.95	35.60	34.95	0.17%	21,581
Apr 2, 2026	35.35	36.03	35.35	35.54	34.89	1.92%	21,082
Apr 1, 2026	35.20	35.67	34.58	34.87	34.23	-2.80%	83,996
Mar 31, 2026	36.54	36.68	35.41	35.88	35.22	-1.25%	36,679
Mar 30, 2026	36.78	37.00	36.09	36.33	35.66	-0.02%	28,616
Mar 27, 2026	36.40	36.84	36.40	36.64	35.67	0.27%	31,362
Mar 26, 2026	36.85	37.53	36.22	36.54	35.57	0.83%	43,193
Mar 25, 2026	35.83	36.25	35.83	36.24	35.28	0.95%	12,032
Mar 24, 2026	35.09	36.17	35.09	35.90	34.95	2.10%	23,193
Mar 23, 2026	34.76	35.16	34.30	35.16	34.23	0.46%	24,970