NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	72.05	73.30	70.07	72.29	72.29	-0.55%	9,943,670
Dec 24, 2024	72.49	74.43	71.10	72.69	72.69	0.79%	11,191,202
Dec 23, 2024	68.82	72.18	67.64	72.12	72.12	6.88%	18,138,343
Dec 20, 2024	62.53	67.80	60.94	67.48	67.48	6.49%	21,872,750
Dec 19, 2024	64.33	66.63	62.34	63.37	63.37	2.72%	19,082,652
Dec 18, 2024	66.57	69.30	61.15	61.69	61.69	-2.37%	29,949,994
Dec 17, 2024	61.95	64.38	59.77	63.19	63.19	-2.53%	22,908,450
Dec 16, 2024	66.96	67.18	63.25	64.83	64.83	-3.33%	20,405,518
Dec 13, 2024	71.87	72.55	65.35	67.06	67.06	-4.60%	19,462,329
Dec 12, 2024	70.14	71.42	68.72	70.29	70.29	-2.86%	10,900,654
Dec 11, 2024	70.45	73.24	68.29	72.36	72.36	6.16%	13,563,865
Dec 10, 2024	72.20	75.12	66.87	68.16	68.16	-5.44%	15,171,979
Dec 9, 2024	72.22	73.27	70.30	72.08	72.08	-5.08%	14,005,818
Dec 6, 2024	78.28	79.48	74.73	75.94	75.94	-3.59%	12,423,098
Dec 5, 2024	78.92	80.48	77.68	78.77	78.77	-0.19%	10,517,857
Dec 4, 2024	75.73	79.65	73.88	78.92	78.92	6.94%	16,164,110
Dec 3, 2024	71.83	74.17	71.47	73.80	73.80	2.27%	8,997,857
Dec 2, 2024	72.35	74.12	71.37	72.16	72.16	0.38%	12,190,548
Nov 29, 2024	70.34	72.96	69.58	71.89	71.89	4.22%	10,321,983
Nov 27, 2024	68.63	68.99	65.44	68.98	68.98	-2.32%	17,878,782
Nov 26, 2024	71.42	73.07	69.35	70.62	70.62	1.33%	10,999,941
Nov 25, 2024	76.09	76.20	69.56	69.69	69.69	-8.41%	22,144,157
Nov 22, 2024	80.54	81.90	75.21	76.09	76.09	-6.55%	19,082,741
Nov 21, 2024	84.32	88.31	74.89	81.42	81.42	1.04%	37,828,392
Nov 20, 2024	82.37	82.37	77.14	80.58	80.58	-1.61%	25,073,551
Nov 19, 2024	75.81	82.03	75.50	81.90	81.90	9.67%	15,845,608
Nov 18, 2024	73.96	76.15	71.41	74.68	74.68	-2.61%	15,923,670
Nov 15, 2024	80.00	80.26	74.57	76.68	76.68	-6.61%	17,947,667
Nov 14, 2024	83.01	84.56	80.72	82.11	82.11	0.43%	12,517,251
Nov 13, 2024	84.70	85.01	81.16	81.76	81.76	-2.56%	12,734,014
Nov 12, 2024	82.19	85.34	81.36	83.91	83.91	4.13%	16,919,428
Nov 11, 2024	84.40	84.41	78.66	80.58	80.58	-3.14%	15,069,322
Nov 8, 2024	84.50	85.65	81.64	83.19	83.19	-1.77%	14,788,439
Nov 7, 2024	81.98	84.75	81.74	84.69	84.69	4.52%	14,355,697
Nov 6, 2024	78.39	82.06	77.22	81.03	81.03	8.08%	19,500,434
Nov 5, 2024	72.55	75.55	72.39	74.97	74.97	5.47%	12,134,587
Nov 4, 2024	72.30	74.06	70.54	71.08	71.08	0.99%	14,561,150
Nov 1, 2024	69.68	72.33	69.54	70.38	70.38	3.87%	14,293,482
Oct 31, 2024	72.95	72.95	67.07	67.76	67.76	-9.62%	21,478,619
Oct 30, 2024	75.00	75.91	72.12	74.97	74.97	-2.67%	13,971,760
Oct 29, 2024	75.93	78.04	74.41	77.03	77.03	1.00%	13,121,901
Oct 28, 2024	78.97	79.06	75.70	76.27	76.27	-1.32%	13,342,552
Oct 25, 2024	76.72	80.14	76.55	77.29	77.29	1.50%	21,432,074
Oct 24, 2024	76.68	77.20	74.11	76.15	76.15	1.10%	13,314,414
Oct 23, 2024	78.05	78.50	72.99	75.32	75.32	-5.61%	24,121,006
Oct 22, 2024	79.14	80.74	77.82	79.80	79.80	-0.19%	16,841,305
Oct 21, 2024	74.04	79.95	73.91	79.95	79.95	8.25%	25,528,727
Oct 18, 2024	74.69	74.77	73.14	73.86	73.86	1.41%	12,099,697
Oct 17, 2024	75.35	76.96	72.73	72.83	72.83	1.77%	23,446,218
Oct 16, 2024	69.80	72.50	67.37	71.56	71.56	6.12%	18,906,783
Oct 15, 2024	74.11	74.91	64.30	67.43	67.43	-9.49%	29,072,295
Oct 14, 2024	72.60	76.00	72.53	74.50	74.50	5.02%	17,163,695
Oct 11, 2024	70.12	72.00	69.77	70.94	70.94	-0.14%	13,580,218
Oct 10, 2024	68.04	71.28	67.44	71.04	71.04	3.26%	19,461,441
Oct 9, 2024	70.46	70.82	67.53	68.80	68.80	-0.51%	19,271,188
Oct 8, 2024	66.60	69.74	65.67	69.15	69.15	8.06%	23,104,834
Oct 7, 2024	61.29	66.81	61.29	63.99	63.99	4.52%	27,318,350
Oct 4, 2024	61.27	61.36	58.34	61.22	61.22	3.26%	17,628,237
Oct 3, 2024	57.51	60.76	56.98	59.29	59.29	6.68%	20,539,309
Oct 2, 2024	53.34	56.08	52.20	55.58	55.58	3.16%	14,757,577
Oct 1, 2024	58.54	59.10	52.78	53.88	53.88	-7.41%	18,730,528
Sep 30, 2024	55.17	58.22	55.05	58.19	58.19	0.10%	14,095,888
Sep 27, 2024	60.63	60.70	56.12	58.13	58.13	-4.38%	20,727,777
Sep 26, 2024	63.51	64.38	58.64	60.79	60.79	0.70%	28,178,656
Sep 25, 2024	58.95	61.71	58.55	60.37	60.37	4.32%	24,560,060
Sep 24, 2024	53.71	58.69	52.80	57.87	57.87	7.89%	25,588,382
Sep 23, 2024	53.89	54.31	52.37	53.64	53.64	0.26%	13,801,553
Sep 20, 2024	54.36	55.85	52.85	53.50	53.50	-3.27%	15,207,985
Sep 19, 2024	54.75	56.86	54.63	55.31	55.31	8.09%	18,993,138
Sep 18, 2024	53.49	55.18	51.07	51.17	51.17	-3.89%	20,571,675
Sep 17, 2024	55.70	56.25	52.55	53.24	53.24	-1.99%	15,062,082
Sep 16, 2024	54.36	55.72	52.04	54.32	54.32	-3.99%	15,597,760
Sep 13, 2024	56.52	57.43	55.18	56.58	56.58	-0.33%	17,106,491
Sep 12, 2024	54.69	58.24	53.20	56.77	56.77	3.97%	34,098,027
Sep 11, 2024	48.17	54.87	46.45	54.60	54.60	16.17%	37,287,415
Sep 10, 2024	46.96	48.21	44.37	47.00	47.00	2.89%	19,059,354
Sep 9, 2024	44.31	45.74	43.36	45.68	45.68	6.95%	16,877,644
Sep 6, 2024	47.20	47.27	41.08	42.71	42.71	-8.09%	28,085,881
Sep 5, 2024	44.62	48.60	44.40	46.47	46.47	1.71%	23,434,779
Sep 4, 2024	44.93	49.01	43.89	45.69	45.69	-3.42%	26,334,613
Sep 3, 2024	55.03	55.24	46.57	47.31	47.31	-18.98%	36,971,547
Aug 30, 2024	58.53	60.65	56.28	58.39	58.39	2.89%	18,943,104
Aug 29, 2024	60.67	63.90	56.00	56.75	56.75	-12.91%	34,097,242
Aug 28, 2024	67.73	68.00	62.07	65.16	65.16	-4.26%	37,436,821
Aug 27, 2024	64.68	68.98	63.42	68.06	68.06	2.89%	20,347,826
Aug 26, 2024	69.54	71.29	64.00	66.15	66.15	-4.41%	24,476,769
Aug 23, 2024	65.70	69.50	65.07	69.20	69.20	8.70%	22,919,062
Aug 22, 2024	70.38	71.09	62.91	63.66	63.66	-7.17%	27,577,278
Aug 21, 2024	67.49	69.61	66.76	68.58	68.58	1.78%	18,451,043
Aug 20, 2024	68.69	70.24	65.91	67.38	67.38	-4.25%	25,373,591
Aug 19, 2024	64.58	70.40	63.60	70.37	70.37	8.68%	25,724,744
Aug 16, 2024	62.01	65.27	61.32	64.75	64.75	2.60%	23,762,592
Aug 15, 2024	59.15	63.56	57.86	63.11	63.11	8.03%	24,518,307
Aug 14, 2024	58.88	59.03	54.58	58.42	58.42	3.11%	30,652,742
Aug 13, 2024	53.22	56.69	52.42	56.66	56.66	13.05%	28,191,692
Aug 12, 2024	47.70	51.88	47.69	50.12	50.12	8.39%	29,152,806
Aug 9, 2024	47.10	47.98	45.17	46.24	46.24	-0.99%	19,486,024
Aug 8, 2024	44.12	47.03	40.33	46.70	46.70	12.72%	28,220,473
Aug 7, 2024	49.51	50.30	41.32	41.43	41.43	-10.21%	31,077,507
Aug 6, 2024	46.04	49.24	43.19	46.14	46.14	6.83%	31,726,582