NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	35.32	36.31	35.16	35.76	35.76	0.34%	9,369
Apr 8, 2026	35.68	35.97	35.04	35.64	35.64	3.15%	16,614
Apr 7, 2026	32.91	34.55	32.45	34.55	34.55	3.81%	11,358
Apr 6, 2026	32.97	33.47	32.97	33.28	33.28	1.48%	7,372
Apr 2, 2026	31.45	32.80	31.19	32.80	32.80	0.60%	13,426
Apr 1, 2026	32.85	33.03	32.45	32.60	32.60	0.72%	4,730
Mar 31, 2026	31.56	32.43	31.15	32.37	32.37	5.76%	13,575
Mar 30, 2026	32.51	32.51	30.36	30.61	30.61	-4.24%	41,692
Mar 27, 2026	32.57	32.58	31.62	31.96	31.96	-3.81%	10,018
Mar 26, 2026	34.35	34.44	33.16	33.23	33.23	-5.04%	13,220
Mar 25, 2026	35.45	35.57	34.86	34.99	34.99	1.82%	3,640
Mar 24, 2026	34.93	34.99	34.09	34.36	34.36	-1.55%	7,247
Mar 23, 2026	34.48	35.52	34.40	34.91	34.91	3.05%	15,898
Mar 20, 2026	34.97	34.97	33.52	33.87	33.87	-3.52%	14,246
Mar 19, 2026	34.38	35.29	34.23	35.11	35.11	-0.57%	8,378
Mar 18, 2026	35.58	35.74	35.22	35.31	35.31	-1.92%	10,316
Mar 17, 2026	35.80	36.23	35.73	36.00	36.00	0.52%	12,208
Mar 16, 2026	35.56	36.02	35.51	35.82	35.82	4.38%	11,752
Mar 13, 2026	35.05	35.59	34.27	34.31	34.31	0.23%	7,311
Mar 12, 2026	34.55	34.55	33.80	34.24	34.23	-2.77%	18,393
Mar 11, 2026	34.67	35.67	34.67	35.21	35.21	1.76%	34,059
Mar 10, 2026	34.38	35.20	34.38	34.60	34.60	1.47%	9,088
Mar 9, 2026	32.97	34.25	32.72	34.10	34.10	2.68%	17,974
Mar 6, 2026	33.99	34.36	33.21	33.21	33.21	-5.14%	18,073
Mar 5, 2026	35.35	35.80	34.47	35.01	35.01	-2.34%	9,837
Mar 4, 2026	34.77	36.98	34.77	35.85	35.85	6.32%	35,731
Mar 3, 2026	34.07	34.30	32.94	33.72	33.72	-4.75%	26,157
Mar 2, 2026	34.03	35.77	34.01	35.40	35.40	1.83%	10,272
Feb 27, 2026	35.38	35.48	34.37	34.77	34.77	-4.12%	14,757