NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	33.51	34.00	33.34	33.79	33.79	1.44%	12,134
Sep 5, 2025	33.68	33.68	32.69	33.31	33.31	0.13%	106,978
Sep 4, 2025	33.67	33.70	33.14	33.27	33.27	-1.73%	18,195
Sep 3, 2025	34.12	34.35	33.70	33.85	33.85	-0.91%	11,644
Sep 2, 2025	33.46	34.39	33.11	34.16	34.16	0.35%	11,350
Aug 29, 2025	34.32	34.50	33.71	34.04	34.04	-0.80%	16,156
Aug 28, 2025	34.24	34.71	34.23	34.32	34.32	1.11%	21,001
Aug 27, 2025	33.89	34.19	33.72	33.94	33.94	-0.06%	10,367
Aug 26, 2025	33.34	33.98	33.29	33.96	33.96	1.19%	14,931
Aug 25, 2025	33.59	33.79	33.21	33.56	33.56	-1.70%	29,082
Aug 22, 2025	32.90	34.30	32.68	34.14	34.14	3.64%	36,733
Aug 21, 2025	32.79	33.15	32.61	32.94	32.94	-0.34%	37,610
Aug 20, 2025	32.02	33.05	32.02	33.05	33.05	1.05%	6,572
Aug 19, 2025	33.96	33.96	32.63	32.71	32.71	-3.65%	8,505
Aug 18, 2025	33.66	34.12	30.83	33.95	33.95	1.02%	19,246
Aug 15, 2025	33.84	33.84	33.50	33.61	33.61	-1.01%	10,492
Aug 14, 2025	32.99	34.05	32.99	33.95	33.95	4.94%	13,159
Aug 13, 2025	32.59	32.73	31.99	32.35	32.35	0.38%	26,001
Aug 12, 2025	31.89	32.23	31.85	32.23	32.23	1.67%	7,855
Aug 11, 2025	31.60	32.37	31.60	31.70	31.70	0.56%	13,700
Aug 8, 2025	31.59	31.59	31.23	31.52	31.52	0.45%	7,851
Aug 7, 2025	31.67	31.85	31.14	31.38	31.38	0.26%	6,888
Aug 6, 2025	31.02	31.30	31.02	31.30	31.30	1.44%	5,970
Aug 5, 2025	31.11	31.11	30.42	30.86	30.86	-0.70%	6,849
Aug 4, 2025	30.40	31.08	30.40	31.08	31.08	3.24%	11,320
Aug 1, 2025	30.03	30.68	29.73	30.10	30.10	-4.57%	7,400
Jul 31, 2025	31.07	32.04	31.07	31.54	31.54	0.48%	12,129
Jul 30, 2025	31.35	31.75	31.17	31.39	31.39	-0.11%	7,319
Jul 29, 2025	31.76	31.80	31.12	31.43	31.43	-1.28%	7,035
Jul 28, 2025	32.58	32.58	31.76	31.83	31.83	-0.29%	8,533
Jul 25, 2025	32.35	32.36	31.68	31.92	31.92	-1.08%	5,909
Jul 24, 2025	32.27	32.48	32.14	32.27	32.27	0.17%	4,145
Jul 23, 2025	32.30	32.40	31.88	32.22	32.22	-0.12%	179,778
Jul 22, 2025	31.99	32.26	31.46	32.26	32.26	0.87%	7,032
Jul 21, 2025	32.69	33.18	31.98	31.98	31.98	-1.36%	7,551
Jul 18, 2025	32.76	33.02	32.12	32.42	32.42	0.45%	11,850
Jul 17, 2025	32.01	32.30	31.86	32.28	32.28	1.46%	19,218
Jul 16, 2025	31.31	31.81	31.25	31.81	31.81	2.79%	6,105
Jul 15, 2025	31.45	31.45	30.95	30.95	30.95	-1.56%	11,056
Jul 14, 2025	31.63	31.63	31.32	31.44	31.44	1.79%	15,195
Jul 11, 2025	31.13	31.28	30.86	30.89	30.89	-0.11%	8,284
Jul 10, 2025	30.37	30.99	30.37	30.92	30.92	1.05%	4,969
Jul 9, 2025	29.92	30.88	29.92	30.60	30.60	1.24%	7,012
Jul 8, 2025	30.60	30.60	30.23	30.23	30.23	-0.06%	5,260
Jul 7, 2025	30.10	30.43	30.09	30.24	30.24	-2.72%	17,409
Jul 3, 2025	31.08	31.09	31.01	31.09	31.09	0.96%	5,014
Jul 2, 2025	30.12	30.80	30.12	30.80	30.80	3.34%	5,579
Jul 1, 2025	30.40	30.40	29.80	29.80	29.80	-1.83%	2,879
Jun 30, 2025	29.90	30.40	29.90	30.36	30.36	2.29%	8,516
Jun 27, 2025	29.94	30.04	29.39	29.68	29.68	-0.59%	24,887