NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.77	36.98	34.77	35.82	-	6.21%	24,418
Mar 3, 2026	34.07	34.30	32.94	33.72	33.72	-4.75%	26,157
Mar 2, 2026	34.03	35.77	34.01	35.40	35.40	1.83%	10,267
Feb 27, 2026	35.38	35.48	34.37	34.77	34.77	-4.12%	14,757
Feb 26, 2026	36.23	36.53	35.46	36.26	36.26	-0.26%	17,330
Feb 25, 2026	36.26	36.85	36.08	36.35	36.35	2.29%	17,287
Feb 24, 2026	33.94	35.56	33.66	35.54	35.54	3.80%	51,662
Feb 23, 2026	33.93	34.30	33.67	34.24	34.24	-0.84%	23,488
Feb 20, 2026	34.79	35.40	33.50	34.53	34.53	-1.57%	49,036
Feb 19, 2026	34.42	35.08	34.20	35.08	35.08	1.18%	113,495
Feb 18, 2026	34.82	35.76	34.53	34.67	34.67	-0.91%	15,079
Feb 17, 2026	34.98	35.33	34.34	34.99	34.99	-1.33%	27,074
Feb 13, 2026	34.11	36.14	34.11	35.46	35.46	3.30%	24,629
Feb 12, 2026	35.53	35.53	34.03	34.33	34.33	-2.86%	29,080
Feb 11, 2026	36.16	36.23	34.60	35.34	35.34	-1.81%	8,494
Feb 10, 2026	35.97	36.66	35.97	35.99	35.99	-1.34%	15,140
Feb 9, 2026	34.46	36.52	34.46	36.48	36.48	5.01%	10,992
Feb 6, 2026	32.77	34.74	32.77	34.74	34.74	11.24%	19,186
Feb 5, 2026	33.06	33.81	31.16	31.23	31.23	-8.44%	43,076
Feb 4, 2026	36.24	36.24	33.22	34.11	34.11	-7.16%	40,154
Feb 3, 2026	37.24	37.28	35.19	36.74	36.74	-0.49%	16,991
Feb 2, 2026	36.66	37.59	36.36	36.92	36.92	-2.53%	40,697
Jan 30, 2026	38.97	39.31	37.39	37.88	37.88	-4.49%	31,719
Jan 29, 2026	40.71	40.71	38.62	39.66	39.66	-3.05%	26,028
Jan 28, 2026	41.18	41.21	39.00	40.91	40.91	-0.23%	23,076
Jan 27, 2026	39.40	41.00	39.36	41.00	41.00	4.89%	35,764
Jan 26, 2026	39.85	39.97	39.02	39.09	39.09	-1.91%	18,824
Jan 23, 2026	39.29	40.55	38.59	39.85	39.85	1.61%	12,020
Jan 22, 2026	40.03	42.94	39.17	39.22	39.22	-1.63%	24,442
Jan 21, 2026	39.89	40.72	38.31	39.87	39.87	0.13%	19,247
Jan 20, 2026	40.04	40.60	39.48	39.82	39.82	-3.68%	31,982
Jan 16, 2026	40.53	41.67	40.43	41.34	41.34	2.10%	27,792
Jan 15, 2026	40.80	41.08	40.21	40.49	40.49	0.30%	26,723
Jan 14, 2026	40.29	40.67	39.90	40.37	40.37	0.25%	18,592
Jan 13, 2026	39.70	40.27	39.39	40.27	40.27	2.34%	42,191
Jan 12, 2026	38.39	39.53	38.33	39.35	39.35	2.21%	60,403
Jan 9, 2026	38.64	39.35	38.36	38.50	38.50	1.21%	16,232
Jan 8, 2026	37.44	38.55	37.34	38.04	38.04	1.39%	23,069
Jan 7, 2026	38.42	38.50	37.52	37.52	37.52	-3.15%	15,671
Jan 6, 2026	39.00	39.00	37.73	38.74	38.74	-0.56%	16,633
Jan 5, 2026	37.59	38.99	37.59	38.96	38.96	5.93%	28,024
Jan 2, 2026	35.35	36.78	35.01	36.78	36.78	5.78%	11,309
Dec 31, 2025	35.10	35.31	34.54	34.77	34.77	-0.54%	18,060
Dec 30, 2025	35.43	35.54	34.83	34.96	34.96	-1.33%	23,630
Dec 29, 2025	35.32	36.74	33.61	35.43	35.43	-0.53%	27,476
Dec 26, 2025	36.39	36.39	35.38	35.62	35.62	-1.71%	28,900
Dec 24, 2025	36.20	36.50	35.97	36.24	36.24	0.22%	21,257
Dec 23, 2025	36.31	36.56	36.07	36.16	36.16	-1.50%	20,885
Dec 22, 2025	36.79	37.47	36.48	36.71	36.71	0.58%	15,641
Dec 19, 2025	35.40	36.50	35.40	36.50	36.11	4.79%	25,585