NVDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.72	21.25	20.67	21.02	21.02	1.10%	107,625
Sep 21, 2026	20.03	20.91	19.79	20.79	20.79	4.90%	141,949
Sep 18, 2026	19.37	19.95	19.19	19.82	19.82	2.21%	204,236
Sep 17, 2026	19.17	19.48	19.10	19.39	19.39	5.20%	75,191
Sep 16, 2026	18.47	18.88	18.21	18.43	18.43	1.52%	94,018
Sep 15, 2026	18.32	18.46	18.05	18.16	18.16	1.03%	76,261
Sep 14, 2026	18.00	18.26	17.65	17.97	17.97	-6.83%	371,610
Sep 11, 2026	19.71	19.89	19.25	19.29	19.29	-0.19%	206,452
Sep 10, 2026	19.74	19.74	19.11	19.33	19.32	-4.35%	169,275
Sep 9, 2026	20.56	20.63	20.17	20.21	20.20	-1.59%	143,972
Sep 8, 2026	22.00	22.07	20.44	20.53	20.53	-4.30%	165,789
Sep 4, 2026	21.56	22.27	21.36	21.45	21.45	1.20%	234,555
Sep 3, 2026	20.70	21.48	20.50	21.20	21.20	4.02%	312,170
Sep 2, 2026	19.50	21.01	19.48	20.38	20.38	6.33%	409,864
Sep 1, 2026	19.08	19.69	18.85	19.17	19.17	-3.22%	152,667
Aug 31, 2026	19.44	19.88	18.91	19.81	19.80	3.15%	118,110
Aug 28, 2026	21.12	21.40	19.10	19.20	19.20	-8.57%	417,417
Aug 27, 2026	20.24	21.60	20.00	21.00	21.00	16.57%	1,296,108
Aug 26, 2026	18.54	18.70	17.99	18.02	18.02	-3.24%	581,251
Aug 25, 2026	18.27	18.90	18.16	18.62	18.62	4.24%	223,750
Aug 24, 2026	19.06	19.06	17.69	17.86	17.86	-5.60%	147,291
Aug 21, 2026	19.51	19.68	18.92	18.92	18.92	-2.62%	93,499
Aug 20, 2026	19.61	19.87	19.19	19.43	19.43	-0.34%	69,726
Aug 19, 2026	20.22	20.33	19.33	19.50	19.50	-1.70%	95,124
Aug 18, 2026	20.01	20.20	19.71	19.83	19.83	-5.10%	133,859
Aug 17, 2026	21.03	21.40	20.84	20.90	20.90	0.17%	105,218
Aug 14, 2026	21.18	21.32	20.81	20.86	20.86	-0.17%	86,114
Aug 13, 2026	20.92	21.30	20.60	20.90	20.90	0.99%	200,357
Aug 12, 2026	20.10	20.91	20.03	20.70	20.70	5.43%	159,402
Aug 11, 2026	20.36	20.36	19.38	19.63	19.63	0.34%	153,441
Aug 10, 2026	20.78	20.78	19.45	19.56	19.56	-5.80%	180,528
Aug 7, 2026	20.31	20.90	20.21	20.77	20.77	4.68%	166,026
Aug 6, 2026	20.26	20.71	19.59	19.84	19.84	-1.01%	199,350
Aug 5, 2026	19.35	20.45	19.35	20.04	20.04	7.27%	399,906
Aug 4, 2026	18.67	18.85	18.19	18.68	18.68	5.28%	214,445
Aug 3, 2026	16.21	18.10	16.14	17.75	17.75	5.70%	174,043
Jul 31, 2026	16.27	16.95	15.85	16.79	16.79	5.91%	167,252
Jul 30, 2026	15.61	16.21	15.30	15.85	15.85	5.08%	219,260
Jul 29, 2026	16.05	16.19	15.09	15.09	15.09	-7.10%	208,491
Jul 28, 2026	15.87	16.49	15.65	16.24	16.24	0.71%	193,233
Jul 27, 2026	18.13	18.22	15.97	16.13	16.13	-10.17%	188,277
Jul 24, 2026	18.04	18.81	17.64	17.95	17.95	-1.32%	123,632
Jul 23, 2026	18.41	18.62	17.85	18.19	18.19	-3.92%	122,780
Jul 22, 2026	17.85	19.29	17.85	18.93	18.93	4.46%	221,855
Jul 21, 2026	18.16	18.30	17.56	18.12	18.12	4.19%	168,648
Jul 20, 2026	17.79	18.13	17.23	17.40	17.40	0.72%	161,000
Jul 17, 2026	17.29	17.98	16.52	17.27	17.27	-4.53%	375,684
Jul 16, 2026	18.69	18.78	17.86	18.09	18.09	-4.74%	146,125
Jul 15, 2026	19.00	19.28	17.95	18.99	18.99	0.27%	232,245
Jul 14, 2026	18.28	19.05	17.60	18.94	18.94	8.35%	265,916