NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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