NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.45	33.39	32.45	32.91	32.91	-1.39%	11,486
Oct 28, 2026	32.58	33.37	32.29	33.37	33.37	2.86%	12,209
Oct 27, 2026	31.69	32.49	31.69	32.45	32.45	3.98%	11,085
Oct 26, 2026	30.81	31.74	30.81	31.21	31.20	-0.44%	28,029
Oct 23, 2026	31.61	32.13	31.31	31.34	31.34	-1.82%	9,145
Oct 22, 2026	33.00	33.00	31.68	31.93	31.92	-6.44%	18,585
Oct 21, 2026	33.97	34.37	33.47	34.12	34.12	3.29%	9,171
Oct 20, 2026	32.04	33.85	32.03	33.03	33.03	0.80%	26,961
Oct 19, 2026	33.66	33.66	32.63	32.77	32.77	-0.01%	17,539
Oct 16, 2026	34.17	34.29	32.56	32.78	32.78	-5.87%	140,810
Oct 15, 2026	32.65	34.84	32.02	34.82	34.82	2.50%	35,732
Oct 14, 2026	35.51	35.51	33.72	33.97	33.97	-6.76%	15,225
Oct 13, 2026	36.30	36.61	35.87	36.43	36.43	-1.46%	26,862
Oct 12, 2026	37.34	37.54	36.85	36.97	36.97	-1.05%	8,941
Oct 9, 2026	37.19	37.37	37.18	37.37	37.37	0.99%	5,704
Oct 8, 2026	37.53	37.77	36.55	37.00	37.00	-4.34%	16,677
Oct 7, 2026	38.89	38.89	38.28	38.68	38.68	-3.16%	7,073
Oct 6, 2026	40.19	40.32	39.85	39.94	39.94	0.95%	7,156
Oct 5, 2026	39.99	40.02	39.17	39.56	39.56	0.12%	9,986
Oct 2, 2026	40.45	40.82	39.32	39.51	39.51	1.31%	4,308
Oct 1, 2026	39.11	39.11	38.37	39.00	39.00	-0.27%	9,526
Sep 30, 2026	40.69	40.73	39.11	39.11	39.11	-1.88%	19,396
Sep 29, 2026	40.41	40.58	39.80	39.85	39.85	-0.64%	19,031
Sep 28, 2026	40.99	40.99	40.11	40.11	40.11	-3.46%	1,666
Sep 25, 2026	42.00	42.00	41.19	41.55	41.55	-2.24%	6,512
Sep 24, 2026	42.33	42.83	41.93	42.50	42.50	-0.42%	14,088
Sep 23, 2026	43.67	43.67	42.68	42.68	42.68	-2.99%	24,429
Sep 22, 2026	43.77	44.48	43.77	44.00	44.00	0.98%	18,056
Sep 21, 2026	43.89	43.89	43.26	43.57	43.57	3.23%	17,878
Sep 18, 2026	41.02	42.21	40.93	42.21	42.21	6.22%	4,031
Sep 17, 2026	40.04	40.13	39.67	39.73	39.73	3.38%	3,497
Sep 16, 2026	38.79	38.90	38.23	38.44	38.44	1.61%	5,181
Sep 15, 2026	38.79	38.79	37.70	37.83	37.83	-4.17%	8,424
Sep 14, 2026	38.87	39.97	38.87	39.47	39.47	-2.52%	23,161
Sep 11, 2026	41.36	41.36	40.46	40.49	40.49	2.28%	3,899
Sep 10, 2026	39.89	40.45	39.59	39.59	39.59	-3.65%	10,379
Sep 9, 2026	42.09	42.26	41.09	41.09	41.09	-2.26%	22,643
Sep 8, 2026	41.83	42.57	41.83	42.04	42.04	2.71%	16,113
Sep 4, 2026	40.37	40.93	40.22	40.93	40.93	1.29%	4,047
Sep 3, 2026	38.13	40.45	38.13	40.41	40.41	7.33%	85,995
Sep 2, 2026	37.11	37.67	36.92	37.65	37.65	1.96%	11,043
Sep 1, 2026	37.08	37.59	36.84	36.93	36.93	-3.42%	19,821
Aug 31, 2026	37.81	38.23	37.34	38.23	38.23	1.36%	3,454
Aug 28, 2026	39.49	39.49	37.50	37.72	37.72	-6.23%	9,048
Aug 27, 2026	40.20	40.81	40.20	40.23	40.23	2.83%	8,732
Aug 26, 2026	39.54	39.54	39.05	39.12	39.12	-2.35%	6,752
Aug 25, 2026	38.68	40.13	38.68	40.06	40.06	4.00%	17,127
Aug 24, 2026	38.95	39.31	38.52	38.52	38.52	-1.08%	8,432
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