NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.83	39.83	39.08	39.65	-	0.24%	6,897
Aug 3, 2026	37.24	39.95	37.24	39.56	39.56	5.60%	18,601
Jul 31, 2026	39.38	39.38	37.13	37.46	37.46	-2.28%	7,110
Jul 30, 2026	36.85	38.33	36.78	38.33	38.33	11.40%	4,704
Jul 29, 2026	36.95	36.95	34.41	34.41	34.41	-7.55%	6,431
Jul 28, 2026	36.16	37.39	36.03	37.22	37.22	-3.09%	8,110
Jul 27, 2026	39.58	39.72	37.70	38.40	38.40	-1.65%	17,702
Jul 24, 2026	40.38	40.38	38.98	39.05	39.05	-4.76%	1,897
Jul 23, 2026	40.92	41.29	40.92	41.00	41.00	0.30%	4,049
Jul 22, 2026	40.14	41.39	39.69	40.88	40.88	-0.21%	2,707
Jul 21, 2026	40.33	41.43	40.16	40.97	40.97	5.06%	6,762
Jul 20, 2026	38.90	39.78	38.58	39.00	38.99	4.69%	13,698
Jul 17, 2026	35.95	37.54	35.95	37.25	37.25	-1.41%	4,457
Jul 16, 2026	38.49	38.59	37.71	37.78	37.78	-5.85%	10,822
Jul 15, 2026	40.34	40.36	39.20	40.13	40.13	0.64%	4,320
Jul 14, 2026	39.73	39.98	39.47	39.87	39.87	0.79%	3,331
Jul 13, 2026	40.30	40.42	39.26	39.56	39.56	-4.13%	5,919
Jul 10, 2026	42.38	42.38	40.96	41.26	41.26	-1.53%	5,506
Jul 9, 2026	41.70	42.51	41.67	41.90	41.90	2.57%	6,170
Jul 8, 2026	39.67	40.85	39.55	40.85	40.85	1.82%	7,825
Jul 7, 2026	41.31	41.36	40.11	40.12	40.12	-4.40%	10,290
Jul 6, 2026	41.54	43.50	41.54	41.97	41.97	4.08%	8,776
Jul 2, 2026	41.47	41.62	39.83	40.33	40.33	-4.27%	22,887
Jul 1, 2026	42.17	42.82	41.61	42.13	42.13	-2.77%	12,578
Jun 30, 2026	43.05	43.32	42.75	43.32	43.32	-0.65%	13,852
Jun 29, 2026	43.31	43.80	42.65	43.61	43.61	-1.01%	9,510
Jun 26, 2026	42.76	44.21	42.76	44.05	44.05	0.64%	11,023
Jun 25, 2026	42.74	43.90	42.74	43.77	43.77	-0.81%	12,657
Jun 24, 2026	45.68	45.68	43.32	44.13	44.13	-3.93%	7,101
Jun 23, 2026	44.44	46.70	44.44	45.93	45.93	-2.45%	8,014
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