NDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.86	32.86	32.69	32.69	32.69	0.65%	402
Dec 19, 2024	32.66	32.66	32.48	32.48	32.48	-0.41%	1,045
Dec 18, 2024	33.40	33.40	32.61	32.61	32.61	-2.65%	1,869
Dec 17, 2024	33.57	33.57	33.40	33.50	33.39	-0.56%	802
Dec 16, 2024	33.74	33.77	33.69	33.69	33.58	0.21%	792
Dec 13, 2024	33.55	33.62	33.50	33.62	33.51	0.97%	6,784
Dec 12, 2024	33.29	33.29	33.29	33.29	33.19	-0.43%	123
Dec 11, 2024	33.44	33.44	33.44	33.44	33.33	0.16%	235
Dec 10, 2024	33.40	33.49	33.38	33.38	33.28	-0.44%	12,413
Dec 9, 2024	33.63	33.66	33.53	33.53	33.43	-0.46%	14,805
Dec 6, 2024	33.65	33.70	33.65	33.69	33.58	-0.07%	2,745
Dec 5, 2024	33.71	33.71	33.71	33.71	33.60	-0.20%	126
Dec 4, 2024	33.78	33.78	33.78	33.78	33.67	0.03%	169
Dec 3, 2024	33.79	33.79	33.71	33.77	33.66	-0.11%	2,845
Dec 2, 2024	33.81	33.81	33.81	33.81	33.70	-	52
Nov 29, 2024	33.73	33.84	33.73	33.80	33.70	0.38%	974
Nov 27, 2024	33.68	33.68	33.68	33.68	33.57	-0.20%	145
Nov 26, 2024	33.61	33.74	33.61	33.74	33.64	0.44%	563
Nov 25, 2024	33.50	33.60	33.49	33.60	33.49	0.46%	910
Nov 22, 2024	33.39	33.44	33.39	33.44	33.34	0.61%	2,114
Nov 21, 2024	33.24	33.24	33.24	33.24	33.14	0.82%	253
Nov 20, 2024	32.97	32.97	32.97	32.97	32.87	0.31%	14
Nov 19, 2024	32.74	32.93	32.74	32.87	32.77	-0.19%	2,894
Nov 18, 2024	32.87	32.95	32.87	32.93	32.83	0.28%	2,576
Nov 15, 2024	32.83	32.86	32.82	32.84	32.74	-0.89%	1,042
Nov 14, 2024	33.14	33.14	33.14	33.14	33.03	-0.59%	16
Nov 13, 2024	33.32	33.33	33.32	33.33	33.23	0.26%	1,346
Nov 12, 2024	33.23	33.33	33.23	33.25	33.14	-0.38%	805
Nov 11, 2024	33.50	33.52	33.37	33.37	33.27	-0.60%	8,008
Nov 8, 2024	33.58	33.68	33.56	33.57	33.47	0.82%	11,494
Nov 7, 2024	33.36	33.36	33.27	33.30	33.20	0.32%	4,440
Nov 6, 2024	33.11	33.24	33.09	33.19	33.09	1.29%	7,331
Nov 5, 2024	32.68	32.77	32.66	32.77	32.67	1.07%	8,825
Nov 4, 2024	32.48	32.48	32.42	32.42	32.32	-0.32%	1,461
Nov 1, 2024	32.69	32.70	32.53	32.53	32.43	0.23%	3,911
Oct 31, 2024	32.48	32.48	32.43	32.45	32.35	-1.22%	493
Oct 30, 2024	32.85	32.85	32.85	32.85	32.75	-0.24%	21
Oct 29, 2024	32.93	32.93	32.93	32.93	32.83	-0.33%	26
Oct 28, 2024	33.07	33.09	33.04	33.04	32.94	0.18%	1,787
Oct 25, 2024	32.98	32.98	32.98	32.98	32.88	-0.48%	194
Oct 24, 2024	33.22	33.22	33.14	33.14	33.04	-0.49%	275
Oct 23, 2024	33.26	33.30	33.16	33.30	33.20	-0.40%	644
Oct 22, 2024	33.44	33.44	33.44	33.44	33.33	0.29%	27
Oct 21, 2024	33.33	33.40	33.32	33.34	33.24	-0.71%	2,509
Oct 18, 2024	33.50	33.61	33.50	33.58	33.48	0.10%	2,518
Oct 17, 2024	33.57	33.60	33.55	33.55	33.44	0.03%	963
Oct 16, 2024	33.40	33.57	33.39	33.54	33.43	0.55%	2,684
Oct 15, 2024	33.35	33.35	33.35	33.35	33.25	-0.35%	45
Oct 14, 2024	33.44	33.47	33.44	33.47	33.37	0.78%	946
Oct 11, 2024	33.09	33.21	33.09	33.21	33.11	0.69%	198
Oct 10, 2024	32.98	32.98	32.98	32.98	32.88	-0.38%	16
Oct 9, 2024	33.01	33.11	33.00	33.11	33.01	0.96%	2,379
Oct 8, 2024	32.79	32.80	32.79	32.80	32.69	0.87%	1,009
Oct 7, 2024	32.51	32.51	32.51	32.51	32.41	-0.92%	213
Oct 4, 2024	32.66	32.81	32.66	32.81	32.71	0.44%	498
Oct 3, 2024	32.67	32.67	32.67	32.67	32.57	-0.43%	11
Oct 2, 2024	32.81	32.81	32.81	32.81	32.71	0.04%	33
Oct 1, 2024	32.80	32.80	32.80	32.80	32.70	-0.78%	67
Sep 30, 2024	33.05	33.05	33.05	33.05	32.95	0.47%	65
Sep 27, 2024	32.90	32.90	32.90	32.90	32.80	-0.32%	22
Sep 26, 2024	33.00	33.00	33.00	33.00	32.82	0.35%	12
Sep 25, 2024	32.92	32.92	32.89	32.89	32.71	-0.24%	109
Sep 24, 2024	32.97	32.97	32.97	32.97	32.79	-0.01%	5
Sep 23, 2024	32.89	32.97	32.89	32.97	32.79	0.36%	329
Sep 20, 2024	32.70	32.85	32.70	32.85	32.67	-0.08%	439
Sep 19, 2024	32.83	32.88	32.83	32.88	32.70	1.04%	1,617
Sep 18, 2024	32.54	32.54	32.54	32.54	32.36	-0.31%	61
Sep 17, 2024	32.75	32.75	32.64	32.64	32.46	-0.32%	257
Sep 16, 2024	32.75	32.75	32.75	32.75	32.57	0.16%	187
Sep 13, 2024	32.70	32.70	32.70	32.70	32.52	0.56%	227
Sep 12, 2024	32.51	32.51	32.51	32.51	32.34	0.56%	36
Sep 11, 2024	31.66	32.33	31.66	32.33	32.15	0.61%	431
Sep 10, 2024	32.13	32.14	32.13	32.14	31.96	0.34%	308
Sep 9, 2024	32.03	32.03	32.03	32.03	31.85	1.22%	32
Sep 6, 2024	31.64	31.64	31.64	31.64	31.47	-1.13%	27
Sep 5, 2024	31.99	32.00	31.99	32.00	31.83	-0.52%	182
Sep 4, 2024	32.18	32.21	32.17	32.17	31.99	0.17%	621
Sep 3, 2024	32.12	32.12	32.12	32.12	31.94	-1.34%	151
Aug 30, 2024	32.55	32.55	32.55	32.55	32.37	0.79%	52
Aug 29, 2024	32.34	32.35	32.30	32.30	32.12	0.29%	301
Aug 28, 2024	32.21	32.21	32.21	32.21	32.03	-0.31%	107
Aug 27, 2024	32.31	32.31	32.31	32.31	32.13	0.34%	143
Aug 26, 2024	32.17	32.20	32.17	32.20	32.02	-0.10%	1,607
Aug 23, 2024	32.02	32.23	32.02	32.23	32.05	1.04%	753
Aug 22, 2024	31.90	31.90	31.90	31.90	31.72	-0.49%	38
Aug 21, 2024	32.03	32.06	32.03	32.06	31.88	0.26%	325
Aug 20, 2024	31.97	31.97	31.95	31.97	31.80	-0.01%	609
Aug 19, 2024	31.98	31.98	31.98	31.98	31.80	0.56%	132
Aug 16, 2024	31.80	31.80	31.80	31.80	31.63	0.17%	39
Aug 15, 2024	31.75	31.75	31.75	31.75	31.57	0.93%	47
Aug 14, 2024	31.39	31.45	31.39	31.45	31.28	0.70%	100
Aug 13, 2024	31.23	31.23	31.23	31.23	31.06	1.45%	16
Aug 12, 2024	30.84	30.84	30.79	30.79	30.62	-0.13%	152
Aug 9, 2024	30.83	30.83	30.83	30.83	30.66	0.30%	-
Aug 8, 2024	30.74	30.74	30.74	30.74	30.57	1.45%	54
Aug 7, 2024	30.30	30.30	30.30	30.30	30.13	-0.44%	54
Aug 6, 2024	30.66	30.66	30.43	30.43	30.26	1.11%	216
Aug 5, 2024	30.43	30.43	30.10	30.10	29.93	-2.80%	290
Aug 2, 2024	30.83	30.96	30.83	30.96	30.79	-0.67%	411
Aug 1, 2024	31.17	31.17	31.17	31.17	31.00	-0.78%	133