NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	28.56	29.36	28.29	28.51	-	4.14%	29,617
Nov 18, 2025	28.01	28.37	27.00	27.38	27.38	-5.95%	41,596
Nov 17, 2025	28.91	29.72	28.50	29.11	29.11	-3.61%	17,577
Nov 14, 2025	27.78	30.26	27.78	30.20	30.20	3.22%	26,667
Nov 13, 2025	30.62	30.62	28.33	29.26	29.26	-6.96%	19,131
Nov 12, 2025	31.86	31.86	30.85	31.45	31.45	0.06%	30,380
Nov 11, 2025	31.85	32.01	30.88	31.43	31.43	-5.81%	15,833
Nov 10, 2025	32.08	33.46	31.65	33.37	33.37	12.23%	34,964
Nov 7, 2025	28.77	29.73	27.00	29.73	29.73	-0.53%	24,051
Nov 6, 2025	32.29	32.57	29.58	29.89	29.89	-6.94%	19,344
Nov 5, 2025	33.44	34.39	32.12	32.12	32.12	-3.54%	11,842
Nov 4, 2025	34.75	35.22	33.30	33.30	33.30	-8.21%	27,490
Nov 3, 2025	36.75	37.73	36.28	36.28	36.28	3.86%	26,411
Oct 31, 2025	36.22	36.22	34.93	34.93	34.93	0.10%	8,719
Oct 30, 2025	35.78	35.78	34.60	34.90	34.90	-4.10%	18,433
Oct 29, 2025	36.80	38.11	35.71	36.39	36.39	5.77%	47,726
Oct 28, 2025	31.84	34.72	31.63	34.40	34.40	9.78%	39,042
Oct 27, 2025	30.81	31.37	30.75	31.34	31.34	5.59%	22,170
Oct 24, 2025	29.30	29.91	29.12	29.68	29.68	4.51%	18,131
Oct 23, 2025	27.74	28.64	27.74	28.40	28.40	2.19%	16,479
Oct 22, 2025	28.12	28.70	26.91	27.79	27.79	-1.43%	10,910
Oct 21, 2025	28.55	28.59	27.75	28.20	28.20	-1.46%	14,195
Oct 20, 2025	28.97	29.32	28.32	28.61	28.61	-0.48%	16,220
Oct 17, 2025	27.91	28.99	27.91	28.75	28.75	1.13%	17,552
Oct 16, 2025	28.49	28.67	28.14	28.43	28.43	3.07%	7,885
Oct 15, 2025	28.93	28.93	27.00	27.58	27.58	-0.99%	22,732
Oct 14, 2025	29.38	29.38	27.84	27.86	27.86	-8.96%	21,528
Oct 13, 2025	30.48	31.02	30.25	30.60	30.60	5.81%	31,359
Oct 10, 2025	32.23	32.98	28.92	28.92	28.92	-9.88%	22,380
Oct 9, 2025	31.81	32.73	31.68	32.09	32.09	3.83%	10,486
Oct 8, 2025	30.20	30.98	30.20	30.91	30.91	4.42%	6,695
Oct 7, 2025	30.42	30.82	29.60	29.60	29.60	-0.82%	4,787
Oct 6, 2025	29.84	30.06	29.52	29.85	29.85	-2.16%	23,223
Oct 3, 2025	31.27	31.27	29.84	30.51	30.50	-1.20%	9,447
Oct 2, 2025	31.06	31.43	30.87	30.88	30.88	1.38%	4,382
Oct 1, 2025	29.50	30.51	29.48	30.46	30.46	0.82%	5,154
Sep 30, 2025	29.17	30.41	29.08	30.21	30.21	5.08%	4,698
Sep 29, 2025	28.69	29.26	28.69	28.75	28.75	4.17%	8,338
Sep 26, 2025	27.60	27.62	26.95	27.60	27.60	0.61%	8,451
Sep 25, 2025	26.25	27.43	26.25	27.43	27.43	0.60%	3,847
Sep 24, 2025	27.79	27.80	27.03	27.27	27.27	-1.89%	8,564
Sep 23, 2025	28.31	28.34	27.66	27.79	27.79	-5.49%	5,038
Sep 22, 2025	26.90	29.61	26.87	29.41	29.41	7.69%	13,964
Sep 19, 2025	27.11	27.50	27.05	27.31	27.31	0.35%	17,630
Sep 18, 2025	26.91	27.30	26.38	27.21	27.21	6.89%	2,857
Sep 17, 2025	25.63	25.63	25.22	25.46	25.46	-5.30%	4,080
Sep 16, 2025	26.90	26.90	26.84	26.89	26.88	-2.91%	425
Sep 15, 2025	27.06	27.79	26.99	27.69	27.69	-0.37%	1,200
Sep 12, 2025	27.49	27.90	27.49	27.79	27.79	0.52%	1,920
Sep 11, 2025	27.92	27.92	27.54	27.65	27.65	-0.20%	2,537