NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	94.86	96.47	91.10	93.12	-	-0.30%	4,547,590
Apr 30, 2026	103.51	103.96	92.58	93.40	93.40	-9.32%	12,152,776
Apr 29, 2026	106.30	106.41	101.25	103.00	103.00	-3.67%	5,278,041
Apr 28, 2026	103.10	108.47	101.80	106.92	106.92	-3.19%	9,481,749
Apr 27, 2026	103.62	110.59	101.37	110.44	110.44	8.04%	10,910,753
Apr 24, 2026	94.41	104.76	94.31	102.22	102.22	8.46%	11,210,848
Apr 23, 2026	96.86	98.18	91.80	94.25	94.25	-2.67%	5,765,134
Apr 22, 2026	95.62	96.91	93.96	96.84	96.84	2.41%	4,300,969
Apr 21, 2026	96.67	97.21	93.67	94.56	94.56	-2.16%	4,474,091
Apr 20, 2026	94.64	96.71	92.60	96.65	96.65	0.42%	5,256,620
Apr 17, 2026	94.61	96.27	94.02	96.25	96.25	3.31%	7,576,051
Apr 16, 2026	92.47	94.62	90.82	93.17	93.17	-0.61%	6,243,466
Apr 15, 2026	91.63	95.14	90.87	93.74	93.74	2.41%	8,298,784
Apr 14, 2026	86.63	91.54	86.46	91.53	91.53	7.61%	8,685,057
Apr 13, 2026	82.20	85.41	81.94	85.06	85.06	0.53%	7,178,876
Apr 10, 2026	80.84	85.73	80.77	84.61	84.61	5.16%	9,409,375
Apr 9, 2026	78.67	80.60	77.64	80.46	80.46	1.93%	5,177,484
Apr 8, 2026	81.00	81.59	77.42	78.94	78.94	4.46%	8,444,776
Apr 7, 2026	73.56	75.65	71.83	75.57	75.57	0.52%	6,743,626
Apr 6, 2026	74.89	75.32	73.64	75.18	75.18	0.23%	5,189,204
Apr 2, 2026	70.54	75.08	69.99	75.01	75.01	1.74%	7,489,185
Apr 1, 2026	73.90	75.05	72.88	73.73	73.73	1.60%	9,911,886
Mar 31, 2026	66.79	72.80	66.74	72.57	72.57	11.18%	11,658,442
Mar 30, 2026	68.23	68.75	64.61	65.27	65.27	-2.96%	8,735,619
Mar 27, 2026	69.20	70.09	66.82	67.26	67.26	-4.46%	9,219,936
Mar 26, 2026	74.63	74.87	70.29	70.40	70.40	-8.26%	7,556,883
Mar 25, 2026	75.40	78.89	75.26	76.74	76.74	3.76%	9,161,353
Mar 24, 2026	73.62	74.70	72.85	73.96	73.96	-0.28%	6,341,781
Mar 23, 2026	75.72	76.50	73.51	74.17	74.17	2.89%	10,862,984
Mar 20, 2026	76.47	76.53	70.99	72.09	72.09	-6.30%	10,419,833
Mar 19, 2026	76.47	78.19	74.56	76.94	76.94	-2.05%	8,314,696
Mar 18, 2026	80.42	81.19	78.54	78.55	78.55	-1.79%	8,754,097
Mar 17, 2026	82.73	83.02	79.74	79.98	79.98	-1.37%	10,068,378
Mar 16, 2026	80.90	85.95	79.57	81.09	81.09	3.19%	13,135,236
Mar 13, 2026	82.66	83.71	78.28	78.58	78.58	-3.14%	8,560,411
Mar 12, 2026	82.00	82.78	79.93	81.13	81.13	-3.14%	6,969,956
Mar 11, 2026	83.70	85.20	82.42	83.76	83.76	1.33%	5,770,541
Mar 10, 2026	80.64	84.14	80.26	82.66	82.66	2.26%	8,211,439
Mar 9, 2026	75.90	81.01	74.76	80.83	80.83	5.47%	9,389,565
Mar 6, 2026	78.51	81.08	75.83	76.64	76.64	-6.15%	8,673,593
Mar 5, 2026	79.75	82.31	76.86	81.66	81.66	0.31%	9,790,702
Mar 4, 2026	79.19	82.87	78.85	81.41	81.41	3.27%	9,223,991
Mar 3, 2026	77.46	79.59	76.08	78.83	78.83	-2.56%	10,429,128
Mar 2, 2026	74.56	81.88	74.32	80.90	80.90	5.77%	14,522,514
Feb 27, 2026	80.19	81.38	75.82	76.49	76.49	-8.42%	15,689,561
Feb 26, 2026	92.50	92.60	83.00	83.52	83.52	-11.21%	22,962,404
Feb 25, 2026	92.73	95.73	92.12	94.06	94.06	3.08%	15,859,006
Feb 24, 2026	90.00	92.08	86.16	91.25	91.25	1.24%	8,842,402
Feb 23, 2026	89.95	92.28	88.23	90.13	90.13	1.86%	8,257,363
Feb 20, 2026	85.44	88.93	84.91	88.48	88.48	1.99%	9,364,557