NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	47.53	48.80	47.09	47.09	47.09	0.38%	11,038
Jun 18, 2026	46.78	46.99	46.08	46.91	46.91	2.93%	9,106
Jun 17, 2026	45.93	47.30	45.53	45.58	45.58	-0.96%	11,153
Jun 16, 2026	47.12	47.12	46.02	46.02	46.02	-0.35%	7,163
Jun 15, 2026	46.46	46.67	46.08	46.18	46.18	4.57%	4,867
Jun 12, 2026	43.61	45.08	43.61	44.16	44.16	1.46%	5,880
Jun 11, 2026	41.39	43.61	41.32	43.53	43.53	5.56%	15,445
Jun 10, 2026	43.61	43.61	41.23	41.23	41.23	-4.20%	9,570
Jun 9, 2026	44.72	45.03	41.62	43.04	43.04	-2.29%	17,737
Jun 8, 2026	43.27	44.32	43.00	44.05	44.05	4.81%	13,848
Jun 5, 2026	44.03	44.03	41.00	42.03	42.03	-7.79%	32,493
Jun 4, 2026	44.58	45.96	44.40	45.58	45.58	-1.64%	23,075
Jun 3, 2026	49.38	54.32	46.06	46.34	46.34	-1.79%	23,071
Jun 2, 2026	47.14	48.03	47.14	47.19	47.19	-0.64%	11,047
Jun 1, 2026	46.20	48.04	46.20	47.49	47.49	0.89%	25,995
May 29, 2026	47.08	47.08	46.15	47.07	47.07	-0.32%	10,210
May 28, 2026	46.64	47.49	46.40	47.22	47.22	0.14%	9,624
May 27, 2026	46.42	47.38	46.05	47.16	47.16	2.02%	13,010
May 26, 2026	45.97	47.08	45.97	46.22	46.22	3.02%	15,059
May 22, 2026	45.04	45.41	44.68	44.87	44.87	-0.53%	8,306
May 21, 2026	43.61	45.10	43.61	45.10	45.10	4.06%	8,196
May 20, 2026	42.79	43.65	42.79	43.35	43.34	2.74%	12,942
May 19, 2026	41.83	42.55	41.12	42.19	42.19	-1.08%	15,325
May 18, 2026	44.00	44.00	41.81	42.65	42.65	-3.53%	12,544
May 15, 2026	45.08	45.08	44.01	44.21	44.21	-4.85%	8,566
May 14, 2026	45.05	46.80	44.72	46.47	46.46	2.35%	15,483
May 13, 2026	45.11	45.59	44.67	45.40	45.40	0.59%	7,551
May 12, 2026	44.95	45.27	43.98	45.13	45.13	-1.41%	14,776
May 11, 2026	44.64	46.57	44.64	45.78	45.78	2.11%	16,738
May 8, 2026	45.24	45.24	44.14	44.83	44.83	0.68%	9,662
May 7, 2026	45.77	45.77	43.98	44.53	44.53	-3.70%	14,386
May 6, 2026	45.58	46.25	44.90	46.24	46.24	5.34%	46,798
May 5, 2026	42.83	43.95	42.83	43.90	43.90	4.23%	28,523
May 4, 2026	41.49	42.15	41.49	42.11	42.11	2.91%	10,483
May 1, 2026	40.98	41.48	40.81	40.92	40.92	1.29%	6,296
Apr 30, 2026	39.33	40.45	39.33	40.40	40.40	4.56%	11,614
Apr 29, 2026	39.34	39.34	38.42	38.64	38.64	-1.96%	5,202
Apr 28, 2026	39.47	39.47	38.80	39.41	39.41	-2.22%	3,967
Apr 27, 2026	40.38	40.63	40.00	40.31	40.31	-0.64%	4,195
Apr 24, 2026	41.26	41.27	40.53	40.57	40.57	0.21%	20,316
Apr 23, 2026	40.82	41.32	39.93	40.48	40.48	-0.80%	5,677
Apr 22, 2026	40.77	40.83	40.43	40.81	40.81	3.88%	8,477
Apr 21, 2026	40.54	40.54	39.21	39.28	39.28	-3.07%	15,957
Apr 20, 2026	39.95	40.59	39.93	40.53	40.53	0.27%	15,046
Apr 17, 2026	39.74	40.46	39.74	40.42	40.42	3.02%	13,442
Apr 16, 2026	39.30	39.30	38.39	39.23	39.23	0.10%	6,634
Apr 15, 2026	38.84	39.20	38.51	39.20	39.20	0.64%	8,118
Apr 14, 2026	38.22	39.45	38.22	38.95	38.95	3.91%	24,403
Apr 13, 2026	35.64	37.54	35.64	37.48	37.48	3.65%	28,266
Apr 10, 2026	36.04	36.71	36.04	36.16	36.16	1.12%	17,937