NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.01	27.70	26.07	27.54	27.54	5.52%	13,963
Jul 30, 2026	25.61	26.40	25.42	26.10	26.10	5.20%	8,435
Jul 29, 2026	26.38	26.46	24.79	24.81	24.81	-7.48%	26,452
Jul 28, 2026	26.19	26.89	25.63	26.82	26.82	0.85%	12,654
Jul 27, 2026	29.87	29.87	26.33	26.59	26.59	-9.60%	13,158
Jul 24, 2026	29.70	30.64	29.28	29.41	29.41	-2.00%	9,481
Jul 23, 2026	30.21	30.44	29.48	30.01	30.01	-3.42%	11,029
Jul 22, 2026	29.39	31.65	29.39	31.08	31.08	4.42%	14,036
Jul 21, 2026	29.91	30.04	28.90	29.76	29.76	3.95%	21,787
Jul 20, 2026	29.17	29.88	28.41	28.63	28.63	0.67%	34,858
Jul 17, 2026	28.50	29.50	27.32	28.44	28.44	-4.60%	44,845
Jul 16, 2026	30.64	30.80	29.42	29.81	29.81	-4.79%	20,028
Jul 15, 2026	31.12	31.31	29.70	31.31	31.31	0.43%	15,965
Jul 14, 2026	29.86	31.30	28.90	31.18	31.18	8.18%	21,627
Jul 13, 2026	30.34	30.52	28.82	28.82	28.82	-6.88%	18,078
Jul 10, 2026	29.05	30.95	28.90	30.95	30.95	7.86%	28,920
Jul 9, 2026	29.15	29.15	28.16	28.70	28.70	-1.46%	18,089
Jul 8, 2026	26.74	29.31	26.74	29.12	29.12	7.37%	28,064
Jul 7, 2026	25.76	27.51	25.70	27.12	27.12	1.27%	24,651
Jul 6, 2026	26.49	27.22	26.49	26.78	26.78	0.93%	10,943
Jul 2, 2026	27.43	27.87	26.01	26.53	26.53	-3.15%	13,775
Jul 1, 2026	26.41	27.97	26.41	27.40	27.40	-2.30%	14,876
Jun 30, 2026	27.08	28.16	26.94	28.04	28.04	4.97%	27,042
Jun 29, 2026	26.35	26.89	25.51	26.71	26.71	2.74%	14,822
Jun 26, 2026	25.85	26.73	25.85	26.00	26.00	-3.25%	19,040
Jun 25, 2026	27.91	27.95	26.27	26.87	26.87	-3.61%	24,549
Jun 24, 2026	28.17	28.61	27.27	27.88	27.88	-1.43%	123,191
Jun 23, 2026	28.59	29.35	28.43	28.43	28.28	-8.05%	23,063
Jun 22, 2026	32.30	32.30	30.66	30.92	30.76	-1.53%	22,839
Jun 18, 2026	30.54	31.65	30.39	31.40	31.24	5.94%	20,310
Jun 17, 2026	30.74	30.90	29.50	29.64	29.49	-3.20%	20,773
Jun 16, 2026	31.77	31.77	30.62	30.62	30.46	-4.73%	11,957
Jun 15, 2026	31.11	32.22	31.11	32.14	31.97	7.16%	26,564
Jun 12, 2026	29.90	30.40	29.60	29.99	29.84	-0.09%	12,957
Jun 11, 2026	29.22	30.09	28.50	30.02	29.87	3.82%	18,532
Jun 10, 2026	29.93	30.61	28.78	28.92	28.77	-6.84%	20,515
Jun 9, 2026	31.33	31.82	28.66	31.04	30.88	-0.51%	23,405
Jun 8, 2026	31.53	31.53	30.67	31.20	31.04	2.79%	20,256
Jun 5, 2026	33.07	33.07	30.00	30.36	30.20	-11.96%	46,367
Jun 4, 2026	32.77	35.37	32.13	34.48	34.30	3.60%	171,978
Jun 3, 2026	35.65	35.65	33.27	33.28	33.11	-6.73%	53,500
Jun 2, 2026	36.89	38.70	35.38	35.68	35.50	-1.08%	35,387
Jun 1, 2026	33.68	36.42	33.68	36.08	35.89	11.27%	35,997
May 29, 2026	33.26	34.31	32.42	32.42	32.25	-2.50%	17,016
May 28, 2026	32.77	33.52	32.51	33.25	33.08	1.48%	27,540
May 27, 2026	32.60	32.99	31.69	32.76	32.60	-2.00%	29,991
May 26, 2026	34.06	34.55	32.66	33.43	33.26	-0.72%	37,246
May 22, 2026	35.70	35.70	33.66	33.68	33.50	-3.89%	23,680
May 21, 2026	35.93	37.23	34.60	35.04	34.86	-3.74%	67,458
May 20, 2026	35.90	37.05	35.57	36.40	36.21	3.46%	50,874