NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.95	39.31	38.52	38.52	38.52	-1.08%	8,431
Aug 21, 2026	40.20	40.61	38.50	38.94	38.94	0.35%	22,400
Aug 20, 2026	38.43	38.80	38.03	38.80	38.80	3.30%	14,271
Aug 19, 2026	36.37	38.02	35.88	37.56	37.56	1.98%	23,444
Aug 18, 2026	38.02	38.05	36.62	36.84	36.83	-5.48%	8,620
Aug 17, 2026	38.37	39.26	38.37	38.97	38.97	2.64%	10,603
Aug 14, 2026	37.74	38.08	37.23	37.97	37.97	1.16%	9,493
Aug 13, 2026	38.55	38.68	37.45	37.53	37.53	-1.18%	4,196
Aug 12, 2026	38.70	38.70	37.55	37.98	37.98	3.12%	9,120
Aug 11, 2026	37.46	37.46	36.59	36.83	36.83	1.03%	4,070
Aug 10, 2026	36.69	36.89	36.31	36.46	36.46	-2.69%	15,287
Aug 7, 2026	37.36	37.54	36.80	37.47	37.47	0.10%	4,564
Aug 6, 2026	38.02	38.53	37.43	37.43	37.43	-1.98%	2,492
Aug 5, 2026	39.82	39.82	38.19	38.19	38.18	-2.51%	6,785
Aug 4, 2026	39.83	39.83	39.08	39.17	39.17	-0.98%	9,565
Aug 3, 2026	37.24	39.95	37.24	39.56	39.56	5.60%	18,602
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