NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.72	19.52	18.29	18.90	18.90	5.82%	367,015
Nov 10, 2026	19.00	19.00	17.24	17.86	17.86	-10.83%	140,910
Nov 9, 2026	18.76	20.32	18.13	20.03	20.03	-8.83%	169,186
Nov 6, 2026	22.92	23.76	21.70	21.97	21.97	5.62%	45,522
Nov 5, 2026	24.22	24.35	20.80	20.80	20.80	-18.65%	71,891
Nov 4, 2026	26.67	27.09	25.57	25.57	25.57	-6.27%	28,210
Nov 3, 2026	27.40	27.88	27.26	27.28	27.28	4.51%	12,375
Nov 2, 2026	27.46	27.85	26.07	26.10	26.10	-2.88%	15,323
Oct 30, 2026	27.84	27.84	25.90	26.88	26.88	-8.18%	19,406
Oct 29, 2026	29.51	29.51	29.00	29.27	29.27	-1.61%	5,128
Oct 28, 2026	31.00	31.00	29.60	29.75	29.75	-2.46%	11,210
Oct 27, 2026	29.98	30.78	29.95	30.50	30.50	1.75%	11,809
Oct 26, 2026	29.19	30.40	29.02	29.98	29.98	4.67%	13,178
Oct 23, 2026	28.67	29.28	28.61	28.64	28.64	-0.79%	7,102
Oct 22, 2026	30.48	30.48	28.84	28.87	28.87	-9.10%	20,363
Oct 21, 2026	31.25	31.76	30.90	31.76	31.76	4.88%	6,855
Oct 20, 2026	30.15	30.72	29.30	30.28	30.28	-0.65%	6,600
Oct 19, 2026	30.69	31.10	30.08	30.48	30.48	2.94%	7,243
Oct 16, 2026	30.01	30.72	29.42	29.61	29.61	-2.95%	8,068
Oct 15, 2026	29.64	30.66	29.30	30.51	30.51	-3.72%	28,270
Oct 14, 2026	32.86	33.08	31.26	31.69	31.69	-6.12%	27,470
Oct 13, 2026	32.57	33.76	32.50	33.76	33.76	1.36%	11,829
Oct 12, 2026	33.50	33.57	32.83	33.30	33.30	-2.49%	7,507
Oct 9, 2026	34.10	34.22	34.10	34.15	34.15	-0.93%	15,584
Oct 8, 2026	35.77	36.41	34.44	34.47	34.47	-5.97%	29,641
Oct 7, 2026	36.63	36.80	36.39	36.66	36.66	-1.50%	17,834
Oct 6, 2026	38.20	38.47	37.22	37.22	37.22	0.08%	25,938
Oct 5, 2026	36.29	37.46	36.29	37.19	37.19	4.20%	19,220
Oct 2, 2026	36.28	36.70	35.63	35.69	35.69	2.65%	23,133
Oct 1, 2026	34.91	35.17	34.07	34.77	34.77	2.11%	27,407
Sep 30, 2026	34.20	35.20	34.05	34.05	34.05	0.89%	16,239
Sep 29, 2026	34.83	35.10	33.75	33.75	33.75	-1.34%	11,452
Sep 28, 2026	34.46	35.36	34.01	34.21	34.21	3.07%	17,043
Sep 25, 2026	33.15	33.38	32.73	33.19	33.19	0.63%	18,236
Sep 24, 2026	32.30	33.00	32.00	32.98	32.98	-1.00%	43,069
Sep 23, 2026	33.98	34.01	33.12	33.31	33.31	-2.99%	6,907
Sep 22, 2026	33.91	34.85	33.91	34.59	34.34	1.36%	9,663
Sep 21, 2026	32.60	34.23	32.60	34.13	33.88	5.03%	9,796
Sep 18, 2026	31.83	32.49	31.79	32.49	32.25	2.11%	13,968
Sep 17, 2026	31.50	31.90	31.50	31.82	31.59	5.09%	4,286
Sep 16, 2026	30.27	31.01	29.98	30.28	30.06	1.61%	18,693
Sep 15, 2026	30.20	30.25	29.58	29.80	29.58	1.05%	14,216
Sep 14, 2026	29.64	29.96	29.04	29.49	29.27	-6.71%	16,761
Sep 11, 2026	32.37	32.65	31.61	31.61	31.38	-0.19%	20,395
Sep 10, 2026	31.79	31.89	31.42	31.67	31.44	-4.69%	181,562
Sep 9, 2026	33.65	33.85	33.20	33.23	32.99	-1.72%	17,582
Sep 8, 2026	36.11	36.12	33.65	33.81	33.56	-4.09%	42,034
Sep 4, 2026	36.00	36.52	35.21	35.25	34.99	1.67%	11,018
Sep 3, 2026	34.42	35.23	33.87	34.67	34.42	3.37%	22,574
Sep 2, 2026	32.00	34.33	32.00	33.54	33.30	6.68%	28,906