NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.30	40.39	38.84	40.21	-	7.71%	45,698
May 13, 2026	37.13	38.00	36.68	37.33	37.33	4.31%	19,451
May 12, 2026	35.00	36.52	34.00	35.79	35.79	1.36%	19,964
May 11, 2026	34.09	36.12	33.99	35.31	35.31	4.13%	12,976
May 8, 2026	33.86	34.75	33.86	33.91	33.91	3.13%	14,155
May 7, 2026	31.76	33.69	31.70	32.88	32.88	3.49%	23,753
May 6, 2026	29.49	31.84	29.27	31.77	31.77	11.63%	72,452
May 5, 2026	29.42	29.50	28.43	28.46	28.46	-1.90%	9,449
May 4, 2026	29.21	30.00	28.13	29.01	29.01	-0.20%	15,024
May 1, 2026	29.69	30.24	28.85	29.07	29.07	-1.70%	12,963
Apr 30, 2026	32.25	32.25	29.40	29.57	29.57	-8.58%	60,853
Apr 29, 2026	33.55	33.55	32.06	32.35	32.35	-4.03%	12,341
Apr 28, 2026	32.54	34.16	32.44	33.71	33.71	-3.06%	11,862
Apr 27, 2026	32.95	34.78	32.55	34.78	34.77	8.03%	19,877
Apr 24, 2026	30.17	32.84	30.17	32.19	32.19	8.46%	23,943
Apr 23, 2026	30.46	30.91	29.12	29.68	29.68	-2.78%	31,170
Apr 22, 2026	30.23	30.53	29.76	30.53	30.53	2.52%	34,677
Apr 21, 2026	30.40	30.47	29.68	29.78	29.78	-2.23%	14,166
Apr 20, 2026	29.95	30.46	29.38	30.46	30.46	0.43%	16,561
Apr 17, 2026	29.80	30.33	29.75	30.33	30.33	3.34%	19,370
Apr 16, 2026	28.95	29.79	28.95	29.35	29.35	-0.78%	17,586
Apr 15, 2026	28.94	30.00	28.65	29.58	29.58	2.57%	37,295
Apr 14, 2026	27.31	28.84	27.25	28.84	28.84	7.49%	25,532
Apr 13, 2026	25.91	26.92	25.89	26.83	26.83	0.64%	51,149
Apr 10, 2026	25.71	27.02	25.70	26.66	26.66	5.00%	23,815
Apr 9, 2026	24.72	25.39	24.70	25.39	25.39	2.09%	33,543
Apr 8, 2026	25.34	25.37	24.46	24.87	24.87	4.41%	41,008
Apr 7, 2026	23.25	23.83	22.83	23.82	23.82	0.48%	14,899
Apr 6, 2026	23.62	23.71	23.36	23.71	23.71	0.28%	8,533
Apr 2, 2026	22.41	23.64	22.14	23.64	23.64	1.63%	31,234
Apr 1, 2026	23.40	23.59	23.14	23.26	23.26	1.75%	17,899
Mar 31, 2026	21.15	22.94	21.15	22.86	22.86	11.30%	28,293
Mar 30, 2026	21.10	21.35	20.47	20.54	20.54	-4.24%	38,808
Mar 27, 2026	21.75	22.02	21.06	21.45	21.45	-3.64%	27,625
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