NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	28.96	29.24	28.15	28.15	28.15	-1.25%	47,448
Dec 30, 2025	28.79	28.79	28.35	28.51	28.51	-0.48%	24,426
Dec 29, 2025	28.51	28.64	28.05	28.64	28.64	-2.41%	15,968
Dec 26, 2025	29.56	29.89	29.26	29.35	29.35	1.95%	40,139
Dec 24, 2025	28.61	28.79	28.33	28.79	28.79	-1.20%	8,829
Dec 23, 2025	27.60	29.15	27.58	29.14	28.99	5.86%	37,710
Dec 22, 2025	27.34	27.53	27.23	27.53	27.38	3.18%	46,153
Dec 19, 2025	25.68	26.74	25.68	26.68	26.54	7.23%	54,350
Dec 18, 2025	24.92	25.29	24.40	24.88	24.75	3.70%	44,279
Dec 17, 2025	25.00	25.04	23.80	23.99	23.87	-7.88%	28,948
Dec 16, 2025	25.49	26.05	25.22	26.05	25.91	2.28%	12,736
Dec 15, 2025	25.99	26.04	25.44	25.46	25.33	1.25%	9,957
Dec 12, 2025	26.72	26.73	25.09	25.15	25.02	-6.71%	12,454
Dec 11, 2025	26.74	27.02	25.73	26.96	26.82	-3.02%	66,523
Dec 10, 2025	28.10	28.30	27.50	27.80	27.65	-1.34%	25,689
Dec 9, 2025	28.42	28.42	27.85	28.18	28.03	-0.22%	27,909
Dec 8, 2025	28.10	29.00	27.58	28.24	28.09	3.08%	39,240
Dec 5, 2025	27.92	28.11	27.22	27.40	27.25	-1.13%	16,166
Dec 4, 2025	27.33	27.88	27.27	27.71	27.56	3.94%	43,181
Dec 3, 2025	27.14	27.40	26.61	26.66	26.52	-1.95%	15,643
Dec 2, 2025	28.07	28.46	26.88	27.19	27.05	1.46%	32,948
Dec 1, 2025	25.33	26.81	24.93	26.80	26.66	3.61%	25,442
Nov 28, 2025	26.51	26.61	25.81	25.87	25.73	-3.95%	59,404
Nov 26, 2025	27.39	27.71	26.61	26.93	26.79	2.63%	51,913
Nov 25, 2025	25.39	26.26	23.79	26.24	26.10	-5.43%	90,779
Nov 24, 2025	26.82	27.91	25.94	27.75	27.60	4.48%	54,212
Nov 21, 2025	26.28	28.14	24.90	26.56	26.42	-2.42%	147,989
Nov 20, 2025	31.97	31.97	27.00	27.22	27.08	-6.36%	87,691
Nov 19, 2025	28.56	29.36	28.25	29.07	28.92	6.18%	70,892
Nov 18, 2025	28.01	28.37	27.00	27.38	27.23	-5.95%	41,596
Nov 17, 2025	28.91	29.72	28.50	29.11	28.96	-3.61%	17,577
Nov 14, 2025	27.78	30.26	27.78	30.20	30.04	3.22%	26,667
Nov 13, 2025	30.62	30.62	28.33	29.26	29.11	-6.96%	19,131
Nov 12, 2025	31.86	31.86	30.85	31.45	31.28	0.06%	30,380
Nov 11, 2025	31.85	32.01	30.88	31.43	31.26	-5.81%	15,833
Nov 10, 2025	32.08	33.46	31.65	33.37	33.19	12.23%	34,964
Nov 7, 2025	28.77	29.73	27.00	29.73	29.58	-0.53%	24,051
Nov 6, 2025	32.29	32.57	29.58	29.89	29.73	-6.94%	19,344
Nov 5, 2025	33.44	34.39	32.12	32.12	31.95	-3.54%	11,842
Nov 4, 2025	34.75	35.22	33.30	33.30	33.12	-8.21%	27,490
Nov 3, 2025	36.75	37.73	36.28	36.28	36.09	3.86%	26,411
Oct 31, 2025	36.22	36.22	34.93	34.93	34.75	0.10%	8,719
Oct 30, 2025	35.78	35.78	34.60	34.90	34.71	-4.10%	18,433
Oct 29, 2025	36.80	38.11	35.71	36.39	36.20	5.77%	47,726
Oct 28, 2025	31.84	34.72	31.63	34.40	34.22	9.78%	39,042
Oct 27, 2025	30.81	31.37	30.75	31.34	31.17	5.59%	22,170
Oct 24, 2025	29.30	29.91	29.12	29.68	29.52	4.51%	18,131
Oct 23, 2025	27.74	28.64	27.74	28.40	28.25	2.19%	16,479
Oct 22, 2025	28.12	28.70	26.91	27.79	27.64	-1.43%	10,910
Oct 21, 2025	28.55	28.59	27.75	28.20	28.05	-1.46%	14,195