NDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.21	30.46	30.21	30.26	30.26	-0.39%	6,469
Apr 16, 2025	30.71	30.71	30.38	30.38	30.38	-1.67%	4,217
Apr 15, 2025	31.11	31.11	30.89	30.89	30.89	-0.31%	2,822
Apr 14, 2025	30.84	30.99	30.84	30.99	30.99	0.81%	2,396
Apr 11, 2025	30.40	30.77	30.40	30.74	30.74	2.16%	1,067
Apr 10, 2025	30.33	30.49	29.58	30.09	30.09	-2.81%	13,750
Apr 9, 2025	29.27	31.12	29.27	30.96	30.96	7.69%	3,040
Apr 8, 2025	29.93	29.93	28.40	28.75	28.75	-1.44%	2,975
Apr 7, 2025	28.27	29.37	28.27	29.17	29.17	-0.38%	12,957
Apr 4, 2025	29.80	29.82	29.28	29.28	29.28	-5.69%	46,100
Apr 3, 2025	31.27	31.27	31.05	31.05	31.05	-3.67%	395
Apr 2, 2025	32.23	32.23	32.23	32.23	32.23	0.60%	124
Apr 1, 2025	31.97	32.04	31.97	32.04	32.04	0.20%	1,320
Mar 31, 2025	31.97	31.97	31.97	31.97	31.97	1.05%	138
Mar 28, 2025	31.64	31.64	31.64	31.64	31.64	-1.67%	146
Mar 27, 2025	32.12	32.18	32.12	32.18	32.09	0.09%	546
Mar 26, 2025	32.15	32.15	32.15	32.15	32.06	-0.20%	98
Mar 25, 2025	32.22	32.22	32.22	32.22	32.12	-0.16%	56
Mar 24, 2025	32.29	32.29	32.27	32.27	32.17	1.03%	157
Mar 21, 2025	31.94	31.94	31.94	31.94	31.84	-0.03%	95
Mar 20, 2025	31.95	31.95	31.95	31.95	31.86	-0.31%	31
Mar 19, 2025	32.05	32.05	32.05	32.05	31.95	0.91%	3
Mar 18, 2025	31.76	31.76	31.76	31.76	31.67	-0.68%	42
Mar 17, 2025	31.84	31.97	31.84	31.97	31.88	0.99%	483
Mar 14, 2025	31.36	31.66	31.36	31.66	31.57	1.57%	177
Mar 13, 2025	31.33	31.33	31.17	31.17	31.08	-1.09%	27,113
Mar 12, 2025	31.40	31.63	31.40	31.51	31.42	-0.58%	3,038
Mar 11, 2025	31.70	31.70	31.70	31.70	31.61	-1.09%	5
Mar 10, 2025	32.12	32.12	32.05	32.05	31.95	-1.99%	151
Mar 7, 2025	32.64	32.73	32.58	32.70	32.61	0.85%	5,788
Mar 6, 2025	32.49	32.49	32.43	32.43	32.33	-1.29%	205
Mar 5, 2025	32.64	32.85	32.64	32.85	32.75	0.95%	277
Mar 4, 2025	32.96	32.98	32.54	32.54	32.45	-1.20%	2,815
Mar 3, 2025	32.94	32.94	32.94	32.94	32.84	-1.17%	14
Feb 28, 2025	32.98	33.33	32.98	33.33	33.23	1.13%	307
Feb 27, 2025	32.95	32.95	32.95	32.95	32.86	-0.62%	1
Feb 26, 2025	33.18	33.18	33.16	33.16	33.06	-0.41%	342
Feb 25, 2025	33.16	33.30	33.16	33.30	33.20	0.41%	285
Feb 24, 2025	33.28	33.28	33.16	33.16	33.06	-0.36%	703
Feb 21, 2025	33.28	33.28	33.28	33.28	33.18	-1.13%	218
Feb 20, 2025	33.58	33.66	33.54	33.66	33.56	-0.46%	2,374
Feb 19, 2025	33.68	33.82	33.68	33.82	33.72	0.41%	114
Feb 18, 2025	33.59	33.68	33.59	33.68	33.58	-0.01%	414
Feb 14, 2025	33.68	33.68	33.68	33.68	33.58	-0.42%	9
Feb 13, 2025	33.66	33.82	33.66	33.82	33.72	0.37%	215
Feb 12, 2025	33.55	33.69	33.55	33.69	33.60	-0.51%	287
Feb 11, 2025	33.68	33.87	33.68	33.87	33.77	0.60%	125
Feb 10, 2025	33.50	33.67	33.50	33.67	33.57	0.82%	5,098
Feb 7, 2025	33.50	33.50	33.39	33.39	33.29	-1.00%	1,896
Feb 6, 2025	33.65	33.73	33.59	33.73	33.63	0.21%	1,562