NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.57	32.58	31.62	31.96	31.96	-3.81%	10,018
Mar 26, 2026	34.35	34.44	33.16	33.23	33.23	-5.04%	13,220
Mar 25, 2026	35.45	35.57	34.86	34.99	34.99	1.82%	3,640
Mar 24, 2026	34.93	34.99	34.09	34.36	34.36	-1.55%	7,247
Mar 23, 2026	34.48	35.52	34.40	34.91	34.91	3.05%	15,898
Mar 20, 2026	34.97	34.97	33.52	33.87	33.87	-3.52%	14,246
Mar 19, 2026	34.38	35.29	34.23	35.11	35.11	-0.57%	8,378
Mar 18, 2026	35.58	35.74	35.22	35.31	35.31	-1.92%	10,316
Mar 17, 2026	35.80	36.23	35.73	36.00	36.00	0.52%	12,208
Mar 16, 2026	35.56	36.02	35.51	35.82	35.82	4.38%	11,752
Mar 13, 2026	35.05	35.59	34.27	34.31	34.31	0.23%	7,311
Mar 12, 2026	34.55	34.55	33.80	34.24	34.23	-2.77%	18,393
Mar 11, 2026	34.67	35.67	34.67	35.21	35.21	1.76%	34,059
Mar 10, 2026	34.38	35.20	34.38	34.60	34.60	1.47%	9,088
Mar 9, 2026	32.97	34.25	32.72	34.10	34.10	2.68%	17,974
Mar 6, 2026	33.99	34.36	33.21	33.21	33.21	-5.14%	18,073
Mar 5, 2026	35.35	35.80	34.47	35.01	35.01	-2.34%	9,837
Mar 4, 2026	34.77	36.98	34.77	35.85	35.85	6.32%	35,731
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%	10,272
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