NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.65	36.16	34.49	35.65	-	-0.10%	5,486
Jun 2, 2026	36.89	38.70	35.38	35.68	35.68	-1.08%	34,948
Jun 1, 2026	33.68	36.42	33.68	36.08	36.07	11.27%	34,818
May 29, 2026	33.26	34.31	32.42	32.42	32.42	-2.50%	17,005
May 28, 2026	32.77	33.52	32.51	33.25	33.25	1.48%	24,071
May 27, 2026	32.60	32.99	31.69	32.76	32.76	-2.00%	29,988
May 26, 2026	34.06	34.55	32.66	33.43	33.43	-0.72%	37,151
May 22, 2026	35.70	35.70	33.66	33.68	33.68	-3.89%	23,608
May 21, 2026	35.93	37.23	34.60	35.04	35.04	-3.74%	67,086
May 20, 2026	35.90	37.05	35.57	36.40	36.40	3.46%	50,551
May 19, 2026	35.63	36.41	34.70	35.18	35.18	-2.16%	20,901
May 18, 2026	38.21	38.21	34.92	35.96	35.96	-2.70%	41,292
May 15, 2026	37.58	39.05	36.87	36.96	36.96	-9.08%	49,073
May 14, 2026	39.30	40.80	38.84	40.65	40.65	8.89%	69,374
May 13, 2026	37.13	38.00	36.68	37.33	37.33	4.31%	19,532
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	4.15%	15,980
Mar 24, 2026	23.33	23.67	23.32	23.43	23.28	-0.58%	11,759