NDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	32.64	32.73	32.58	32.70	32.70	0.85%	5,788
Mar 6, 2025	32.49	32.49	32.43	32.43	32.43	-1.29%	205
Mar 5, 2025	32.64	32.85	32.64	32.85	32.85	0.95%	277
Mar 4, 2025	32.96	32.98	32.54	32.54	32.54	-1.20%	2,815
Mar 3, 2025	32.94	32.94	32.94	32.94	32.94	-1.17%	14
Feb 28, 2025	32.98	33.33	32.98	33.33	33.33	1.13%	307
Feb 27, 2025	32.95	32.95	32.95	32.95	32.95	-0.62%	1
Feb 26, 2025	33.18	33.18	33.16	33.16	33.16	-0.41%	342
Feb 25, 2025	33.16	33.30	33.16	33.30	33.30	0.41%	285
Feb 24, 2025	33.28	33.28	33.16	33.16	33.16	-0.36%	703
Feb 21, 2025	33.28	33.28	33.28	33.28	33.28	-1.13%	218
Feb 20, 2025	33.58	33.66	33.54	33.66	33.66	-0.46%	2,374
Feb 19, 2025	33.68	33.82	33.68	33.82	33.82	0.41%	114
Feb 18, 2025	33.59	33.68	33.59	33.68	33.68	-0.01%	414
Feb 14, 2025	33.68	33.68	33.68	33.68	33.68	-0.42%	9
Feb 13, 2025	33.66	33.82	33.66	33.82	33.82	0.37%	215
Feb 12, 2025	33.55	33.69	33.55	33.69	33.69	-0.51%	287
Feb 11, 2025	33.68	33.87	33.68	33.87	33.87	0.60%	125
Feb 10, 2025	33.50	33.67	33.50	33.67	33.67	0.82%	5,098
Feb 7, 2025	33.50	33.50	33.39	33.39	33.39	-1.00%	1,896
Feb 6, 2025	33.65	33.73	33.59	33.73	33.73	0.21%	1,562
Feb 5, 2025	33.35	33.66	33.35	33.66	33.66	0.78%	1,157
Feb 4, 2025	33.20	33.40	33.20	33.40	33.40	0.41%	391
Feb 3, 2025	33.02	33.33	32.95	33.26	33.26	-0.40%	10,432
Jan 31, 2025	33.39	33.39	33.39	33.39	33.39	-0.37%	213
Jan 30, 2025	33.28	33.52	33.28	33.52	33.52	0.45%	1,573
Jan 29, 2025	33.48	33.48	33.27	33.37	33.37	-0.18%	1,165
Jan 28, 2025	33.38	33.45	33.38	33.43	33.43	0.14%	385
Jan 27, 2025	33.29	33.38	33.29	33.38	33.38	-0.98%	263
Jan 24, 2025	33.71	33.71	33.71	33.71	33.71	0.14%	749
Jan 23, 2025	33.52	33.66	33.49	33.66	33.66	0.68%	9,860
Jan 22, 2025	33.41	33.48	33.41	33.44	33.44	0.29%	99,651
Jan 21, 2025	33.28	33.34	33.28	33.34	33.34	1.08%	259
Jan 17, 2025	32.98	33.09	32.98	32.98	32.98	0.40%	890
Jan 16, 2025	32.74	32.88	32.74	32.85	32.85	0.31%	1,807
Jan 15, 2025	32.69	32.75	32.68	32.75	32.75	1.09%	4,787
Jan 14, 2025	32.35	32.40	32.34	32.40	32.40	0.26%	490
Jan 13, 2025	32.32	32.32	32.32	32.32	32.32	0.40%	121
Jan 10, 2025	32.32	32.32	32.15	32.19	32.19	-1.54%	1,322
Jan 8, 2025	32.42	32.69	32.42	32.69	32.69	0.34%	2,040
Jan 7, 2025	32.76	32.76	32.53	32.58	32.58	-0.44%	9,720
Jan 6, 2025	32.82	32.85	32.73	32.73	32.73	-	9,452
Jan 3, 2025	32.56	32.77	32.55	32.73	32.73	0.70%	5,878
Jan 2, 2025	34.39	34.39	32.37	32.50	32.50	-0.24%	102,861
Dec 31, 2024	32.69	32.75	32.52	32.58	32.58	-0.22%	29,919
Dec 30, 2024	32.67	32.69	32.65	32.65	32.65	-0.97%	284
Dec 27, 2024	32.97	32.97	32.97	32.97	32.97	-0.89%	124
Dec 26, 2024	33.29	33.29	33.25	33.27	33.27	0.30%	346
Dec 24, 2024	32.97	33.17	32.97	33.17	33.17	0.83%	328
Dec 23, 2024	32.61	32.90	32.61	32.90	32.90	0.64%	714