NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.75	22.02	21.45	21.63	-	-2.83%	13,798
Mar 26, 2026	23.50	23.50	22.26	22.26	22.26	-8.21%	14,550
Mar 25, 2026	23.85	24.84	23.80	24.25	24.25	3.49%	15,980
Mar 24, 2026	23.33	23.67	23.32	23.43	23.28	-0.58%	11,759
Mar 23, 2026	23.98	24.26	23.43	23.57	23.42	3.39%	31,817
Mar 20, 2026	24.08	24.25	22.69	22.80	22.65	-6.97%	31,223
Mar 19, 2026	24.29	24.79	23.90	24.51	24.35	-2.07%	14,421
Mar 18, 2026	25.15	25.71	25.02	25.02	24.86	-1.60%	28,421
Mar 17, 2026	26.21	26.21	25.39	25.43	25.27	-1.28%	11,390
Mar 16, 2026	25.86	27.00	25.40	25.76	25.60	3.04%	40,035
Mar 13, 2026	26.34	26.45	24.93	25.00	24.84	-3.40%	12,660
Mar 12, 2026	25.81	26.20	25.57	25.88	25.72	-2.60%	11,328
Mar 11, 2026	26.56	27.07	26.20	26.57	26.40	1.14%	32,325
Mar 10, 2026	25.57	26.67	25.57	26.27	26.10	2.58%	45,715
Mar 9, 2026	24.23	25.70	23.89	25.61	25.45	4.92%	37,902
Mar 6, 2026	25.13	25.70	24.17	24.41	24.25	-5.75%	37,039
Mar 5, 2026	25.34	26.09	24.50	25.90	25.74	0.04%	38,630
Mar 4, 2026	25.23	26.32	25.11	25.89	25.73	3.15%	51,212
Mar 3, 2026	24.76	25.21	24.27	25.10	24.94	-2.37%	28,391
Mar 2, 2026	23.71	26.02	23.71	25.71	25.55	5.37%	27,684
Feb 27, 2026	25.53	25.82	24.20	24.40	24.24	-8.27%	63,745
Feb 26, 2026	29.31	29.31	26.45	26.60	26.43	-10.98%	109,888
Feb 25, 2026	29.64	30.38	29.54	29.88	29.69	3.00%	44,828
Feb 24, 2026	28.62	29.26	27.56	29.01	28.83	1.40%	19,504
Feb 23, 2026	29.00	29.29	28.27	28.61	28.43	1.74%	27,150
Feb 20, 2026	27.67	28.21	27.30	28.12	27.94	1.92%	27,774
Feb 19, 2026	27.32	27.62	26.97	27.59	27.41	-0.04%	18,031
Feb 18, 2026	27.83	28.26	27.37	27.60	27.42	2.91%	28,970
Feb 17, 2026	25.85	26.84	25.18	26.82	26.65	2.56%	21,234
Feb 13, 2026	27.57	27.57	25.94	26.15	25.98	-4.69%	60,116
Feb 12, 2026	29.21	29.37	27.33	27.44	27.26	-3.37%	38,745
Feb 11, 2026	28.92	29.22	28.23	28.40	28.21	1.59%	29,339
Feb 10, 2026	29.05	29.05	27.83	27.95	27.77	-1.45%	42,380
Feb 9, 2026	26.69	29.06	26.69	28.36	28.18	4.88%	34,614
Feb 6, 2026	24.70	27.45	24.25	27.04	26.87	15.36%	96,005
Feb 5, 2026	24.09	24.66	23.21	23.44	23.29	-2.78%	70,545
Feb 4, 2026	25.46	25.52	23.49	24.11	23.96	-6.51%	60,315
Feb 3, 2026	27.41	27.47	24.64	25.79	25.63	-5.70%	49,170
Feb 2, 2026	27.88	28.69	27.18	27.35	27.18	-6.01%	45,497
Jan 30, 2026	28.98	30.02	28.67	29.10	28.92	-1.39%	39,957
Jan 29, 2026	29.23	29.65	27.62	29.51	29.32	1.06%	27,763
Jan 28, 2026	28.92	29.44	28.72	29.20	29.01	3.14%	44,655
Jan 27, 2026	27.98	28.75	27.53	28.31	28.13	2.09%	29,407
Jan 26, 2026	27.97	28.45	27.60	27.73	27.55	-1.32%	38,412
Jan 23, 2026	28.47	28.51	27.95	28.10	27.92	3.08%	36,202
Jan 22, 2026	27.23	27.65	27.07	27.26	27.09	1.45%	28,391
Jan 21, 2026	25.44	27.42	25.44	26.87	26.70	6.00%	47,550
Jan 20, 2026	26.50	26.52	25.35	25.35	25.19	-9.02%	31,288
Jan 16, 2026	28.60	29.04	27.86	27.86	27.69	-0.77%	20,871
Jan 15, 2026	27.96	28.84	27.93	28.08	27.90	4.35%	90,871