NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.84	36.18	35.72	35.89	-	2.16%	211,278
Nov 3, 2025	34.95	35.25	34.37	35.13	35.13	-2.23%	679,224
Oct 31, 2025	35.21	35.96	34.94	35.93	35.93	0.22%	977,937
Oct 30, 2025	35.45	36.08	35.36	35.85	35.85	2.11%	709,898
Oct 29, 2025	34.96	35.52	34.19	35.11	35.11	-2.98%	1,267,586
Oct 28, 2025	37.79	38.00	35.79	36.19	36.19	-4.99%	759,971
Oct 27, 2025	38.43	38.73	38.04	38.09	38.09	-2.80%	194,330
Oct 24, 2025	39.72	39.77	38.92	39.19	39.19	-2.14%	214,386
Oct 23, 2025	40.42	40.57	39.86	40.04	40.04	-1.14%	183,426
Oct 22, 2025	40.28	41.24	39.77	40.51	40.51	0.71%	289,696
Oct 21, 2025	39.91	40.51	39.91	40.22	40.22	0.73%	203,218
Oct 20, 2025	39.88	40.10	39.39	39.93	39.93	0.34%	94,805
Oct 17, 2025	40.47	40.54	39.61	39.79	39.79	-0.76%	263,943
Oct 16, 2025	39.99	40.52	39.76	40.10	40.10	-1.00%	462,620
Oct 15, 2025	39.39	41.06	39.39	40.50	40.50	0.12%	633,461
Oct 14, 2025	39.49	40.51	39.47	40.45	40.45	4.41%	736,609
Oct 13, 2025	38.83	39.21	38.36	38.74	38.74	-2.83%	682,167
Oct 10, 2025	37.84	39.91	37.41	39.87	39.87	5.00%	1,485,131
Oct 9, 2025	38.07	38.27	37.44	37.97	37.97	-1.81%	730,403
Oct 8, 2025	39.16	39.16	38.61	38.67	38.67	-2.20%	397,068
Oct 7, 2025	39.26	39.63	38.70	39.54	39.54	0.28%	765,673
Oct 6, 2025	39.42	39.84	39.08	39.43	39.43	1.18%	867,185
Oct 3, 2025	38.65	39.41	38.42	38.97	38.97	0.72%	670,920
Oct 2, 2025	38.53	38.81	38.25	38.69	38.69	-0.90%	636,383
Oct 1, 2025	39.43	39.72	38.84	39.04	39.04	-0.31%	889,162
Sep 30, 2025	40.18	40.27	38.98	39.16	39.16	-2.56%	1,143,630
Sep 29, 2025	40.51	40.52	39.72	40.19	40.19	-1.98%	476,029
Sep 26, 2025	41.10	41.80	41.00	41.00	41.00	-0.24%	2,592,930
Sep 25, 2025	41.90	42.15	40.50	41.10	41.10	-0.48%	3,858,731
Sep 24, 2025	40.60	41.60	40.60	41.30	41.30	0.73%	1,656,435
Sep 23, 2025	40.20	41.20	40.10	41.00	41.00	2.24%	1,731,800
Sep 22, 2025	42.00	42.26	39.90	40.10	39.75	-4.07%	3,306,915
Sep 19, 2025	42.00	42.10	41.40	41.80	41.44	-	1,760,774
Sep 18, 2025	42.40	42.70	41.60	41.80	41.44	-3.69%	2,117,329
Sep 17, 2025	42.70	43.80	42.70	43.40	43.02	2.60%	2,758,632
Sep 16, 2025	41.80	42.35	41.65	42.30	41.93	1.68%	1,302,419
Sep 15, 2025	42.10	42.30	41.40	41.60	41.24	0.24%	1,943,891
Sep 12, 2025	41.60	41.87	41.30	41.50	41.14	-0.24%	1,315,593
Sep 11, 2025	41.10	41.80	40.95	41.60	41.24	-	1,752,978
Sep 10, 2025	41.80	42.10	41.10	41.60	41.24	-3.70%	3,385,593
Sep 9, 2025	43.70	44.30	43.20	43.20	42.82	-1.37%	2,343,888
Sep 8, 2025	44.20	44.20	43.14	43.80	43.42	-0.90%	2,509,626
Sep 5, 2025	43.90	45.00	43.70	44.20	43.82	2.79%	3,763,148
Sep 4, 2025	43.30	43.60	42.95	43.00	42.63	-0.46%	1,959,373
Sep 3, 2025	43.20	43.70	42.80	43.20	42.82	0.23%	3,117,185
Sep 2, 2025	43.40	44.10	42.80	43.10	42.72	1.89%	2,881,570
Aug 29, 2025	41.50	42.60	41.40	42.30	41.93	3.42%	2,928,495
Aug 28, 2025	40.80	41.80	40.00	40.90	40.54	0.74%	2,811,928
Aug 27, 2025	40.60	41.20	40.40	40.60	40.25	-	1,690,001
Aug 26, 2025	40.90	41.30	40.40	40.60	40.25	-0.98%	1,944,363