NVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.01	27.39	25.96	27.29	27.29	2.32%	473,148
Feb 11, 2026	26.14	26.89	26.00	26.67	26.67	-1.15%	250,770
Feb 10, 2026	26.40	27.04	26.16	26.98	26.98	1.09%	279,167
Feb 9, 2026	28.00	28.00	25.88	26.69	26.69	-3.51%	767,208
Feb 6, 2026	30.09	30.54	27.27	27.66	27.66	-11.71%	647,474
Feb 5, 2026	30.58	31.57	30.09	31.33	31.33	1.85%	399,040
Feb 4, 2026	29.52	31.31	29.51	30.76	30.76	5.05%	455,135
Feb 3, 2026	27.96	30.19	27.94	29.28	29.28	4.46%	401,930
Feb 2, 2026	27.68	28.19	27.08	28.03	28.03	4.32%	322,146
Jan 30, 2026	26.88	27.20	26.20	26.87	26.87	1.15%	223,389
Jan 29, 2026	26.79	27.93	26.40	26.56	26.56	-0.76%	299,558
Jan 28, 2026	26.82	27.15	26.62	26.77	26.77	-2.49%	213,860
Jan 27, 2026	27.73	28.05	27.11	27.45	27.45	-1.61%	293,404
Jan 26, 2026	27.72	28.00	27.31	27.90	27.90	0.94%	502,722
Jan 23, 2026	27.66	27.80	27.20	27.64	27.64	-2.26%	296,326
Jan 22, 2026	28.29	28.47	27.96	28.28	28.28	-1.12%	289,975
Jan 21, 2026	29.68	29.81	28.10	28.60	28.60	-4.25%	530,035
Jan 20, 2026	29.09	30.00	28.95	29.87	29.87	6.45%	373,249
Jan 16, 2026	27.43	28.07	27.14	28.06	28.06	0.60%	309,397
Jan 15, 2026	27.98	28.02	27.25	27.89	27.89	-3.18%	775,259
Jan 14, 2026	28.52	29.31	28.52	28.81	28.81	2.13%	290,284
Jan 13, 2026	28.36	28.72	27.65	28.21	28.21	-0.56%	255,411
Jan 12, 2026	28.80	28.80	27.88	28.37	28.37	0.02%	155,818
Jan 9, 2026	28.34	28.62	28.06	28.37	28.36	0.09%	146,496
Jan 8, 2026	27.46	28.61	27.46	28.34	28.34	3.32%	223,484
Jan 7, 2026	27.59	27.91	26.95	27.43	27.43	-1.47%	400,446
Jan 6, 2026	27.15	27.94	26.79	27.84	27.84	0.72%	602,755
Jan 5, 2026	26.88	28.06	26.47	27.64	27.64	0.58%	312,031
Jan 2, 2026	27.25	27.59	26.57	27.48	27.48	-1.89%	563,000
Dec 31, 2025	27.33	28.01	27.11	28.01	28.01	0.94%	339,729
Dec 30, 2025	27.62	27.88	27.45	27.75	27.75	0.54%	197,594
Dec 29, 2025	27.71	28.05	27.52	27.60	27.60	1.96%	333,947
Dec 26, 2025	27.21	27.28	26.63	27.07	27.07	-1.56%	355,124
Dec 24, 2025	27.65	27.93	27.48	27.50	27.50	0.51%	233,613
Dec 23, 2025	28.82	28.85	27.34	27.36	27.36	-16.18%	542,029
Dec 22, 2025	32.56	32.95	32.50	32.64	28.67	-2.04%	186,569
Dec 19, 2025	34.71	34.74	33.32	33.32	29.26	-6.14%	398,499
Dec 18, 2025	35.34	36.13	34.80	35.50	31.18	-2.66%	371,345
Dec 17, 2025	34.95	36.62	34.94	36.47	32.03	5.74%	509,850
Dec 16, 2025	34.95	35.29	34.32	34.49	30.29	-1.06%	243,268
Dec 15, 2025	34.41	35.21	34.26	34.86	30.61	-1.02%	203,472
Dec 12, 2025	33.57	35.32	33.15	35.22	30.93	4.82%	372,905
Dec 11, 2025	33.77	34.69	33.50	33.60	29.51	2.36%	348,373
Dec 10, 2025	32.56	33.28	32.39	32.82	28.83	1.06%	260,957
Dec 9, 2025	32.33	32.85	32.33	32.48	28.52	0.19%	232,007
Dec 8, 2025	33.13	33.19	31.65	32.42	28.47	-2.35%	678,162
Dec 5, 2025	32.77	33.55	32.58	33.20	29.16	0.97%	160,391
Dec 4, 2025	33.41	33.85	32.59	32.88	28.88	-3.15%	399,802
Dec 3, 2025	33.59	34.07	33.21	33.95	29.82	1.28%	273,274
Dec 2, 2025	33.36	33.84	32.28	33.52	29.44	-0.92%	525,622