NVDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.33	19.35	18.33	19.30	19.30	7.94%	546
Feb 5, 2026	18.29	18.29	17.88	17.88	17.88	-1.48%	201
Feb 4, 2026	18.15	18.15	18.15	18.15	18.15	-3.18%	5
Feb 3, 2026	19.10	19.10	18.68	18.74	18.74	-2.85%	303
Feb 2, 2026	19.29	19.29	19.29	19.29	19.29	-2.30%	90
Jan 30, 2026	19.75	19.75	19.75	19.75	19.75	-1.02%	267
Jan 29, 2026	19.95	19.95	19.95	19.95	19.95	0.96%	40
Jan 28, 2026	19.78	19.78	19.76	19.76	19.76	1.98%	105
Jan 27, 2026	19.41	19.41	19.38	19.38	19.38	1.44%	102
Jan 26, 2026	19.21	19.21	19.10	19.10	19.10	-0.58%	179
Jan 23, 2026	19.21	19.21	19.21	19.21	19.21	1.81%	104
Jan 22, 2026	18.85	18.87	18.85	18.87	18.87	0.79%	130
Jan 21, 2026	18.53	18.73	18.28	18.73	18.72	3.37%	1,968
Jan 20, 2026	18.33	18.34	18.12	18.12	18.12	-4.70%	473
Jan 16, 2026	19.28	19.28	19.01	19.01	19.01	-0.13%	1,272
Jan 15, 2026	19.03	19.03	19.03	19.03	19.03	2.13%	121
Jan 14, 2026	18.64	18.64	18.64	18.64	18.64	-1.33%	39
Jan 13, 2026	18.73	18.89	18.73	18.89	18.89	0.25%	705
Jan 12, 2026	18.61	18.96	18.61	18.84	18.84	0.26%	2,248
Jan 9, 2026	18.69	18.79	18.69	18.79	18.79	0.01%	204
Jan 8, 2026	19.16	19.16	18.79	18.79	18.79	-1.65%	807
Jan 7, 2026	19.11	19.11	19.10	19.10	19.10	0.87%	320
Jan 6, 2026	19.17	19.87	18.94	18.94	18.94	-0.06%	613
Jan 5, 2026	19.20	19.20	18.95	18.95	18.95	-0.30%	263
Jan 2, 2026	19.24	19.24	19.01	19.01	19.01	0.98%	2,439
Dec 31, 2025	18.82	18.82	18.82	18.82	18.82	0.42%	29
Dec 30, 2025	18.71	18.74	18.71	18.74	18.74	-13.96%	1,061
Dec 29, 2025	21.79	21.79	21.79	21.79	18.65	-0.07%	13
Dec 26, 2025	21.89	21.89	21.80	21.80	18.66	0.78%	184
Dec 24, 2025	21.51	21.63	21.50	21.63	18.52	0.09%	461
Dec 23, 2025	21.00	21.61	21.00	21.61	18.50	2.45%	1,853
Dec 22, 2025	20.98	21.11	20.98	21.10	18.06	2.00%	1,060
Dec 19, 2025	20.70	20.70	20.68	20.68	17.71	4.22%	193
Dec 18, 2025	19.84	19.84	19.84	19.84	16.99	2.24%	14
Dec 17, 2025	19.41	19.41	19.41	19.41	16.62	-4.37%	92
Dec 16, 2025	20.30	20.30	20.30	20.30	17.37	1.09%	5
Dec 15, 2025	20.08	20.08	20.08	20.08	17.19	1.09%	169
Dec 12, 2025	20.03	20.03	19.86	19.86	17.00	-3.01%	158
Dec 11, 2025	20.48	20.48	20.48	20.48	17.53	-1.13%	192
Dec 10, 2025	20.71	20.71	20.71	20.71	17.73	-0.15%	37
Dec 9, 2025	20.66	20.74	20.66	20.74	17.76	0.11%	453
Dec 8, 2025	20.58	20.72	20.58	20.72	17.74	1.17%	152
Dec 5, 2025	20.46	20.50	20.46	20.48	17.53	-0.14%	373
Dec 4, 2025	20.25	20.52	20.25	20.51	17.56	1.70%	417
Dec 3, 2025	20.26	20.27	20.17	20.17	17.26	-0.76%	232
Dec 2, 2025	20.32	20.32	20.32	20.32	17.40	1.01%	40
Dec 1, 2025	19.99	20.12	19.99	20.12	17.22	1.32%	179
Nov 28, 2025	19.85	19.85	19.85	19.85	17.00	-1.98%	102
Nov 26, 2025	20.31	20.31	20.26	20.26	17.34	1.30%	930
Nov 25, 2025	19.63	20.00	19.60	20.00	17.12	-2.59%	3,360