NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.13	25.70	24.17	24.41	24.41	-5.75%	37,031
Mar 5, 2026	25.34	26.09	24.50	25.90	25.90	0.04%	38,327
Mar 4, 2026	25.23	26.32	25.11	25.89	25.89	3.15%	46,211
Mar 3, 2026	24.76	25.21	24.27	25.10	25.10	-2.37%	28,391
Mar 2, 2026	23.71	26.02	23.71	25.71	25.71	5.37%	27,684
Feb 27, 2026	25.53	25.82	24.20	24.40	24.40	-8.27%	62,058
Feb 26, 2026	29.31	29.31	26.45	26.60	26.60	-10.98%	106,085
Feb 25, 2026	29.64	30.38	29.54	29.88	29.88	3.00%	43,488
Feb 24, 2026	28.62	29.26	27.56	29.01	29.01	1.40%	19,504
Feb 23, 2026	29.00	29.29	28.27	28.61	28.61	1.74%	27,150
Feb 20, 2026	27.67	28.21	27.30	28.12	28.12	1.92%	27,774
Feb 19, 2026	27.32	27.62	26.97	27.59	27.59	-0.04%	18,031
Feb 18, 2026	27.83	28.26	27.37	27.60	27.60	2.91%	28,970
Feb 17, 2026	25.85	26.84	25.18	26.82	26.82	2.56%	21,229
Feb 13, 2026	27.57	27.57	25.94	26.15	26.15	-4.69%	60,111
Feb 12, 2026	29.21	29.37	27.33	27.44	27.44	-3.37%	38,720
Feb 11, 2026	28.92	29.22	28.23	28.40	28.40	1.59%	28,975
Feb 10, 2026	29.05	29.05	27.83	27.95	27.95	-1.45%	41,817
Feb 9, 2026	26.69	29.06	26.69	28.36	28.36	4.88%	34,556
Feb 6, 2026	24.70	27.45	24.25	27.04	27.04	15.36%	95,995
Feb 5, 2026	24.09	24.66	23.21	23.44	23.44	-2.78%	70,235
Feb 4, 2026	25.46	25.52	23.49	24.11	24.11	-6.51%	60,315
Feb 3, 2026	27.41	27.47	24.64	25.79	25.79	-5.70%	48,904
Feb 2, 2026	27.88	28.69	27.18	27.35	27.35	-6.01%	45,479
Jan 30, 2026	28.98	30.02	28.67	29.10	29.10	-1.39%	39,957
Jan 29, 2026	29.23	29.65	27.62	29.51	29.51	1.06%	27,762
Jan 28, 2026	28.92	29.44	28.72	29.20	29.20	3.14%	44,152
Jan 27, 2026	27.98	28.75	27.53	28.31	28.31	2.09%	28,390
Jan 26, 2026	27.97	28.45	27.60	27.73	27.73	-1.32%	38,411
Jan 23, 2026	28.47	28.51	27.95	28.10	28.10	3.08%	36,192
Jan 22, 2026	27.23	27.65	27.07	27.26	27.26	1.45%	28,391
Jan 21, 2026	25.44	27.42	25.44	26.87	26.87	6.00%	47,427
Jan 20, 2026	26.50	26.52	25.35	25.35	25.35	-9.02%	31,288
Jan 16, 2026	28.60	29.04	27.86	27.86	27.86	-0.77%	20,870
Jan 15, 2026	27.96	28.84	27.93	28.08	28.08	4.35%	90,871
Jan 14, 2026	27.36	27.36	26.33	26.91	26.91	-2.89%	16,546
Jan 13, 2026	27.54	28.37	27.18	27.71	27.71	0.57%	24,529
Jan 12, 2026	27.00	28.10	27.00	27.55	27.55	0.20%	44,588
Jan 9, 2026	27.60	27.89	27.19	27.50	27.50	-0.36%	40,060
Jan 8, 2026	28.78	28.86	27.21	27.60	27.60	-4.47%	24,992
Jan 7, 2026	28.65	29.50	28.22	28.89	28.89	2.06%	41,877
Jan 6, 2026	29.12	29.74	28.20	28.31	28.31	-0.62%	43,743
Jan 5, 2026	29.56	29.90	28.11	28.48	28.48	-0.85%	18,341
Jan 2, 2026	29.24	29.88	28.70	28.73	28.73	2.05%	19,291
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