NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	35.32	36.74	33.61	35.50	-	-0.34%	10,012
Dec 26, 2025	36.39	36.39	35.38	35.62	35.62	-1.71%	12,448
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
Dec 18, 2025	35.29	36.58	34.62	34.83	34.46	1.90%	37,655
Dec 17, 2025	35.97	36.25	34.00	34.18	33.82	-3.75%	39,371
Dec 16, 2025	34.91	35.54	34.60	35.51	35.13	1.84%	68,992
Dec 15, 2025	37.76	37.76	34.87	34.87	34.50	-6.76%	55,984
Dec 12, 2025	39.29	39.68	37.40	37.40	37.00	-4.81%	28,724
Dec 11, 2025	38.71	39.52	38.10	39.29	38.87	-0.41%	29,619
Dec 10, 2025	39.58	40.20	38.89	39.45	39.03	-0.43%	138,847
Dec 9, 2025	38.79	40.37	38.68	39.62	39.20	1.56%	34,724
Dec 8, 2025	39.31	39.40	38.56	39.01	38.59	0.49%	54,967
Dec 5, 2025	39.30	39.30	38.42	38.82	38.41	-1.85%	21,526
Dec 4, 2025	38.50	39.69	38.41	39.55	39.13	2.36%	37,756
Dec 3, 2025	37.86	38.72	37.47	38.64	38.23	2.99%	42,573
Dec 2, 2025	38.74	39.09	37.52	37.52	37.12	-2.01%	38,277
Dec 1, 2025	37.98	38.44	37.58	38.29	37.88	-2.74%	30,443
Nov 28, 2025	38.68	40.00	38.68	39.37	38.95	3.01%	45,399
Nov 26, 2025	37.42	38.48	37.12	38.22	37.81	3.63%	59,457
Nov 25, 2025	36.14	37.12	35.00	36.88	36.49	0.41%	214,116
Nov 24, 2025	34.79	36.73	34.79	36.73	36.34	7.59%	68,294
Nov 21, 2025	34.22	34.57	32.82	34.14	33.78	-1.27%	35,793
Nov 20, 2025	37.51	37.86	34.48	34.58	34.21	-3.65%	62,993
Nov 19, 2025	36.50	37.34	35.70	35.89	35.51	-1.86%	43,145
Nov 18, 2025	35.96	37.01	35.68	36.57	36.18	0.72%	52,816
Nov 17, 2025	36.44	37.33	35.71	36.31	35.92	-0.79%	51,302
Nov 14, 2025	35.89	37.97	35.52	36.60	36.21	-1.53%	232,899
Nov 13, 2025	39.56	39.56	37.12	37.17	36.77	-7.84%	49,786
Nov 12, 2025	41.75	41.75	39.75	40.33	39.90	-4.68%	118,293
Nov 11, 2025	42.20	42.31	40.66	42.31	41.86	-1.67%	89,388
Nov 10, 2025	44.79	48.46	42.58	43.03	42.57	0.09%	71,315
Nov 7, 2025	42.74	43.07	40.52	42.99	42.53	0.14%	48,893
Nov 6, 2025	45.30	45.30	42.66	42.93	42.47	-6.08%	218,785
Nov 5, 2025	44.63	45.80	44.37	45.71	45.22	4.29%	91,609
Nov 4, 2025	44.65	46.47	43.82	43.83	43.36	-5.54%	31,151
Nov 3, 2025	46.93	48.70	45.52	46.40	45.90	2.25%	93,311
Oct 31, 2025	45.70	45.95	44.70	45.38	44.90	2.25%	16,910
Oct 30, 2025	45.46	45.50	44.15	44.38	43.91	-3.18%	42,661
Oct 29, 2025	46.45	46.84	45.18	45.84	45.35	-0.80%	30,508
Oct 28, 2025	46.88	48.18	46.21	46.21	45.72	-1.58%	37,250
Oct 27, 2025	47.03	47.03	46.33	46.95	46.45	2.44%	22,056
Oct 24, 2025	44.96	45.83	44.71	45.83	45.34	5.57%	29,852
Oct 23, 2025	42.29	43.76	42.12	43.41	42.95	3.41%	35,305
Oct 22, 2025	43.63	44.11	40.81	41.98	41.53	-5.83%	43,842
Oct 21, 2025	45.55	45.72	44.20	44.58	44.10	-2.79%	18,088
Oct 20, 2025	46.02	46.82	45.56	45.86	45.37	4.11%	25,112
Oct 17, 2025	43.84	44.49	42.79	44.05	43.58	-2.44%	48,698