NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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