NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	82.73	83.02	79.74	80.72	-	-0.46%	8,544,039
Mar 16, 2026	80.90	85.95	79.57	81.09	81.09	3.19%	12,872,415
Mar 13, 2026	82.66	83.71	78.28	78.58	78.58	-3.14%	8,435,889
Mar 12, 2026	82.00	82.78	79.93	81.13	81.13	-3.14%	6,935,341
Mar 11, 2026	83.70	85.20	82.42	83.76	83.76	1.33%	5,619,018
Mar 10, 2026	80.64	84.14	80.26	82.66	82.66	2.26%	8,076,626
Mar 9, 2026	75.90	81.01	74.76	80.83	80.83	5.47%	9,226,676
Mar 6, 2026	78.51	81.08	75.83	76.64	76.64	-6.15%	8,512,455
Mar 5, 2026	79.75	82.31	76.86	81.66	81.66	0.31%	9,663,688
Mar 4, 2026	79.19	82.87	78.85	81.41	81.41	3.27%	9,163,923
Mar 3, 2026	77.46	79.59	76.08	78.83	78.83	-2.56%	10,306,028
Mar 2, 2026	74.56	81.88	74.32	80.90	80.90	5.77%	14,390,506
Feb 27, 2026	80.19	81.38	75.82	76.49	76.49	-8.42%	15,258,697
Feb 26, 2026	92.50	92.60	83.00	83.52	83.52	-11.21%	22,853,412
Feb 25, 2026	92.73	95.73	92.12	94.06	94.06	3.08%	11,461,153
Feb 24, 2026	90.00	92.08	86.16	91.25	91.25	1.24%	8,711,314
Feb 23, 2026	89.95	92.28	88.23	90.13	90.13	1.86%	8,175,372
Feb 20, 2026	85.44	88.93	84.91	88.48	88.48	1.99%	9,293,276
Feb 19, 2026	86.00	87.25	84.71	86.75	86.75	-	6,425,949
Feb 18, 2026	87.37	89.01	85.75	86.75	86.75	3.13%	10,665,396
Feb 17, 2026	81.22	86.09	78.95	84.12	84.12	2.22%	10,992,611
Feb 13, 2026	86.32	86.62	81.17	82.29	82.29	-4.49%	11,046,004
Feb 12, 2026	91.81	92.40	85.73	86.16	86.16	-3.28%	9,272,653
Feb 11, 2026	91.32	92.00	87.88	89.08	89.08	1.46%	10,857,834
Feb 10, 2026	90.40	91.38	87.32	87.80	87.80	-1.32%	7,374,460
Feb 9, 2026	83.76	92.47	83.57	88.97	88.97	4.82%	15,293,839
Feb 6, 2026	77.32	86.18	75.69	84.88	84.88	15.51%	17,292,180
Feb 5, 2026	76.03	77.67	72.75	73.48	73.48	-2.64%	12,883,593
Feb 4, 2026	80.14	80.26	73.41	75.47	75.47	-6.85%	13,105,096
Feb 3, 2026	86.35	86.42	77.23	81.02	81.02	-5.74%	13,940,473
Feb 2, 2026	87.40	90.35	85.24	85.95	85.95	-5.96%	13,057,434
Jan 30, 2026	91.22	94.38	89.60	91.40	91.40	-1.16%	9,507,717
Jan 29, 2026	91.41	93.48	86.40	92.47	92.47	0.88%	9,893,703
Jan 28, 2026	91.50	92.43	90.08	91.66	91.66	3.13%	8,571,555
Jan 27, 2026	87.63	90.23	86.25	88.88	88.88	2.30%	6,975,527
Jan 26, 2026	87.66	89.44	86.51	86.88	86.88	-1.38%	6,602,501
Jan 23, 2026	87.96	89.87	87.33	88.10	88.10	3.05%	9,479,817
Jan 22, 2026	85.50	86.77	84.71	85.49	85.49	1.52%	6,737,785
Jan 21, 2026	80.31	86.01	79.83	84.21	84.21	5.99%	12,864,249
Jan 20, 2026	83.04	83.58	79.20	79.45	79.45	-8.95%	10,679,835
Jan 16, 2026	89.79	91.13	87.09	87.26	87.26	-0.84%	8,634,025
Jan 15, 2026	87.53	90.49	87.41	88.00	88.00	4.15%	11,859,149
Jan 14, 2026	85.58	85.73	82.35	84.49	84.49	-2.84%	9,455,176
Jan 13, 2026	86.25	89.14	84.79	86.96	86.96	0.91%	8,477,346
Jan 12, 2026	84.63	88.23	84.43	86.18	86.18	0.01%	7,278,702
Jan 9, 2026	86.48	87.55	85.07	86.17	86.17	-0.30%	6,841,564
Jan 8, 2026	90.30	90.70	85.17	86.43	86.43	-4.42%	9,941,119
Jan 7, 2026	89.80	92.44	87.95	90.43	90.43	2.02%	9,612,563
Jan 6, 2026	91.66	93.25	88.21	88.64	88.64	-0.84%	12,053,311
Jan 5, 2026	92.94	94.68	87.59	89.39	89.39	-0.71%	11,150,582