NBDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	29.91	30.11	29.77	30.11	30.11	1.75%	522
Feb 27, 2025	29.59	29.59	29.59	29.59	29.59	-3.23%	55
Feb 26, 2025	30.91	30.91	30.58	30.58	30.58	1.85%	338
Feb 25, 2025	30.45	30.45	29.76	30.03	30.03	-2.25%	1,113
Feb 24, 2025	30.70	30.97	30.70	30.72	30.72	-1.65%	2,070
Feb 21, 2025	32.25	32.25	31.23	31.23	31.23	-3.38%	2,831
Feb 20, 2025	32.34	32.34	32.20	32.33	32.33	-1.47%	11,382
Feb 19, 2025	32.81	32.81	32.81	32.81	32.81	0.02%	239
Feb 18, 2025	33.02	33.02	32.75	32.80	32.80	-0.38%	760
Feb 14, 2025	32.53	32.93	32.53	32.93	32.93	0.87%	2,795
Feb 13, 2025	32.70	32.70	32.47	32.64	32.64	1.11%	1,481
Feb 12, 2025	31.90	32.29	31.90	32.29	32.29	0.29%	675
Feb 11, 2025	32.40	32.40	32.09	32.19	32.19	-1.37%	1,130
Feb 10, 2025	32.69	32.69	32.64	32.64	32.64	1.56%	605
Feb 7, 2025	32.14	32.17	32.13	32.14	32.14	-0.20%	2,410
Feb 6, 2025	32.15	32.20	32.15	32.20	32.20	0.34%	385
Feb 5, 2025	31.81	32.10	31.75	32.10	32.10	0.89%	3,838
Feb 4, 2025	31.81	31.81	31.81	31.81	31.81	1.43%	269
Feb 3, 2025	31.01	31.36	31.01	31.36	31.36	-0.73%	393
Jan 31, 2025	31.59	31.59	31.59	31.59	31.59	-0.49%	115
Jan 30, 2025	31.59	31.75	31.58	31.75	31.75	0.65%	938
Jan 29, 2025	31.43	31.54	31.33	31.54	31.54	-0.03%	439
Jan 28, 2025	30.73	31.55	30.65	31.55	31.55	2.42%	4,450
Jan 27, 2025	30.99	31.12	30.59	30.81	30.81	-5.29%	5,456
Jan 24, 2025	32.73	32.73	32.41	32.53	32.53	-0.67%	391
Jan 23, 2025	32.55	32.75	32.55	32.75	32.75	-0.33%	5,875
Jan 22, 2025	32.87	32.89	32.84	32.86	32.86	1.36%	1,704
Jan 21, 2025	32.44	32.44	32.42	32.42	32.42	1.84%	589
Jan 17, 2025	31.92	31.92	31.83	31.83	31.83	1.08%	293
Jan 16, 2025	31.58	31.60	31.50	31.50	31.50	0.83%	404
Jan 15, 2025	31.30	31.30	31.24	31.24	31.24	2.41%	636
Jan 14, 2025	30.60	30.73	30.50	30.50	30.50	0.70%	604
Jan 13, 2025	30.26	30.29	30.04	30.29	30.29	-0.98%	10,935
Jan 10, 2025	30.53	30.72	30.48	30.59	30.59	-0.44%	6,732
Jan 8, 2025	30.60	30.73	30.60	30.73	30.73	0.18%	926
Jan 7, 2025	31.01	31.15	30.67	30.67	30.67	-2.41%	2,760
Jan 6, 2025	31.51	31.51	31.43	31.43	31.43	1.79%	468
Jan 3, 2025	30.61	30.89	30.53	30.88	30.88	2.88%	1,661
Jan 2, 2025	29.94	30.01	29.80	30.01	30.01	0.84%	1,285
Dec 31, 2024	30.00	30.00	29.76	29.76	29.76	-1.40%	624
Dec 30, 2024	30.01	30.32	29.96	30.19	30.19	-1.08%	954
Dec 27, 2024	30.52	30.52	30.52	30.52	30.52	-1.24%	114
Dec 26, 2024	30.85	31.05	30.85	30.90	30.90	-0.31%	2,668
Dec 24, 2024	30.79	31.00	30.79	31.00	31.00	1.28%	4,355
Dec 23, 2024	30.50	30.61	30.49	30.61	30.61	0.80%	302
Dec 20, 2024	29.98	30.69	29.98	30.36	30.36	0.75%	7,524
Dec 19, 2024	30.13	30.14	30.13	30.14	30.14	-0.22%	743
Dec 18, 2024	31.39	31.39	30.20	30.20	30.20	-3.63%	24,748
Dec 17, 2024	31.27	31.34	31.27	31.34	31.34	0.04%	5,622
Dec 16, 2024	31.23	31.36	31.23	31.33	31.33	1.12%	820
Dec 13, 2024	30.94	30.98	30.92	30.98	30.98	-0.81%	1,409
Dec 12, 2024	31.31	31.32	31.24	31.24	31.24	-0.59%	1,065
Dec 11, 2024	31.32	31.47	31.32	31.42	31.42	1.84%	29,475
Dec 10, 2024	31.58	31.58	30.85	30.85	30.85	-1.69%	1,054
Dec 9, 2024	31.50	31.50	31.38	31.38	31.38	-1.57%	187
Dec 6, 2024	31.92	31.92	31.69	31.88	31.88	0.41%	5,785
Dec 5, 2024	31.75	31.75	31.75	31.75	31.75	-0.80%	3
Dec 4, 2024	32.01	32.01	32.01	32.01	32.01	2.05%	44
Dec 3, 2024	31.37	31.37	31.37	31.37	31.37	0.53%	109
Dec 2, 2024	31.14	31.20	31.14	31.20	31.20	0.89%	780
Nov 29, 2024	30.93	30.93	30.93	30.93	30.93	1.19%	12
Nov 27, 2024	30.42	30.56	30.33	30.56	30.56	-1.19%	1,354
Nov 26, 2024	31.03	31.03	30.93	30.93	30.93	0.30%	325
Nov 25, 2024	31.33	31.33	30.84	30.84	30.84	-0.46%	1,685
Nov 22, 2024	30.98	30.98	30.98	30.98	30.98	-0.47%	123
Nov 21, 2024	30.88	31.13	30.88	31.13	31.13	1.78%	401
Nov 20, 2024	30.58	30.58	30.58	30.58	30.58	0.17%	63
Nov 19, 2024	30.05	30.53	30.05	30.53	30.53	1.58%	1,063
Nov 18, 2024	29.81	30.10	29.81	30.06	30.06	0.19%	1,497
Nov 15, 2024	29.94	30.00	29.94	30.00	30.00	-2.71%	299
Nov 14, 2024	31.13	31.13	30.84	30.84	30.84	-0.71%	14,126
Nov 13, 2024	31.28	31.28	31.06	31.06	31.06	0.04%	301
Nov 12, 2024	31.06	31.09	31.05	31.05	31.05	0.07%	3,814
Nov 11, 2024	31.10	31.10	30.94	31.02	31.02	0.01%	1,636
Nov 8, 2024	30.93	31.02	30.93	31.02	31.02	0.08%	343
Nov 7, 2024	30.82	30.99	30.77	30.99	30.99	1.62%	1,544
Nov 6, 2024	30.23	30.50	30.23	30.50	30.50	2.47%	5,637
Nov 5, 2024	29.76	29.77	29.76	29.77	29.77	1.26%	350
Nov 4, 2024	29.59	29.59	29.39	29.39	29.39	-0.87%	2,582
Nov 1, 2024	29.69	29.69	29.65	29.65	29.65	0.13%	10,197
Oct 31, 2024	30.30	30.30	29.61	29.61	29.61	-3.42%	8,721
Oct 30, 2024	30.83	30.83	30.66	30.66	30.66	-1.41%	726
Oct 29, 2024	30.70	31.10	30.70	31.10	31.10	1.53%	226
Oct 28, 2024	30.63	30.63	30.63	30.63	30.63	-0.36%	201
Oct 25, 2024	30.73	30.75	30.70	30.74	30.74	0.52%	3,719
Oct 24, 2024	30.60	30.73	30.53	30.58	30.58	0.50%	2,034
Oct 23, 2024	30.37	30.43	30.27	30.43	30.43	-1.39%	1,192
Oct 22, 2024	30.87	30.95	30.86	30.86	30.86	-0.27%	494
Oct 21, 2024	30.88	30.99	30.86	30.94	30.94	0.19%	3,597
Oct 18, 2024	30.91	30.91	30.89	30.89	30.89	0.88%	840
Oct 17, 2024	30.76	30.84	30.62	30.62	30.62	0.09%	5,596
Oct 16, 2024	30.54	30.60	30.54	30.59	30.59	-0.13%	7,569
Oct 15, 2024	30.71	30.76	30.63	30.63	30.63	-3.07%	2,747
Oct 14, 2024	31.58	31.60	31.58	31.60	31.60	0.93%	800
Oct 11, 2024	31.38	31.40	31.31	31.31	31.31	1.02%	8,007
Oct 10, 2024	30.87	31.05	30.87	31.00	31.00	-0.17%	10,685
Oct 9, 2024	30.93	31.06	30.90	31.05	31.05	0.84%	20,448
Oct 8, 2024	30.79	30.79	30.79	30.79	30.79	1.69%	46
Oct 7, 2024	30.53	30.53	30.28	30.28	30.28	-0.76%	1,470
Oct 4, 2024	30.38	30.51	30.38	30.51	30.51	1.71%	141