NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	35.63	36.41	34.70	35.18	35.00	-2.16%	21,848
May 18, 2026	38.21	38.21	34.92	35.96	35.78	-2.70%	41,472
May 15, 2026	37.58	39.05	36.87	36.96	36.77	-9.08%	49,073
May 14, 2026	39.30	40.80	38.84	40.65	40.44	8.89%	69,374
May 13, 2026	37.13	38.00	36.68	37.33	37.14	4.31%	19,532
May 12, 2026	35.00	36.52	34.00	35.79	35.61	1.36%	19,964
May 11, 2026	34.09	36.12	33.99	35.31	35.13	4.13%	12,976
May 8, 2026	33.86	34.75	33.86	33.91	33.74	3.13%	14,155
May 7, 2026	31.76	33.69	31.70	32.88	32.71	3.49%	23,753
May 6, 2026	29.49	31.84	29.27	31.77	31.61	11.63%	72,452
May 5, 2026	29.42	29.50	28.43	28.46	28.31	-1.90%	9,449
May 4, 2026	29.21	30.00	28.13	29.01	28.86	-0.20%	15,024
May 1, 2026	29.69	30.24	28.85	29.07	28.92	-1.70%	12,963
Apr 30, 2026	32.25	32.25	29.40	29.57	29.42	-8.58%	60,853