NVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	23.66	24.15	22.97	23.20	23.20	-3.45%	841,487
Jan 17, 2025	24.36	24.65	23.81	24.03	24.03	-4.57%	940,791
Jan 16, 2025	23.81	25.19	23.81	25.18	25.18	2.94%	1,042,811
Jan 15, 2025	25.15	25.90	24.42	24.46	24.46	-5.01%	800,606
Jan 14, 2025	24.48	26.25	24.45	25.75	25.75	1.58%	881,303
Jan 13, 2025	26.26	26.32	25.28	25.35	25.35	3.05%	1,398,419
Jan 10, 2025	24.20	25.03	24.19	24.60	24.60	4.41%	1,072,389
Jan 8, 2025	22.89	24.08	22.57	23.56	23.56	0.08%	1,339,466
Jan 7, 2025	20.72	23.55	20.72	23.54	23.54	9.49%	2,404,497
Jan 6, 2025	21.73	21.87	20.87	21.50	21.50	-5.04%	1,995,392
Jan 3, 2025	23.87	23.88	22.56	22.64	22.64	-6.79%	1,629,065
Jan 2, 2025	24.92	25.32	24.12	24.29	24.29	-4.45%	1,145,060
Dec 31, 2024	24.40	25.52	24.40	25.42	25.42	3.42%	832,345
Dec 30, 2024	25.28	25.45	23.81	24.58	24.58	-0.28%	844,267
Dec 27, 2024	24.29	25.24	24.22	24.65	24.65	3.14%	569,203
Dec 26, 2024	24.00	24.45	23.67	23.90	23.90	0.42%	457,478
Dec 24, 2024	23.93	24.21	23.39	23.80	23.80	-0.71%	379,800
Dec 23, 2024	24.92	25.18	23.94	23.97	23.97	-16.86%	1,006,310
Dec 20, 2024	30.61	31.17	28.73	28.83	25.08	-4.95%	663,572
Dec 19, 2024	29.95	30.72	29.14	30.33	26.38	-1.78%	705,507
Dec 18, 2024	29.22	31.12	28.25	30.88	26.86	1.38%	1,067,913
Dec 17, 2024	30.90	31.64	30.04	30.46	26.50	1.91%	1,234,389
Dec 16, 2024	29.19	30.38	29.10	29.89	26.00	2.47%	974,113
Dec 13, 2024	27.65	29.64	27.57	29.17	25.37	3.48%	1,004,690
Dec 12, 2024	28.23	28.62	27.87	28.19	24.52	2.06%	726,840
Dec 11, 2024	28.19	28.90	27.33	27.62	24.03	-4.59%	909,317
Dec 10, 2024	27.79	29.32	26.93	28.95	25.18	4.06%	1,073,366
Dec 9, 2024	27.80	28.27	27.48	27.82	24.20	3.92%	859,097
Dec 6, 2024	26.19	27.07	25.90	26.77	23.29	2.65%	781,119
Dec 5, 2024	26.07	26.36	25.68	26.08	22.69	0.08%	818,558
Dec 4, 2024	26.90	27.44	25.86	26.06	22.67	-5.13%	1,120,970
Dec 3, 2024	28.01	28.15	27.40	27.47	23.90	-1.68%	643,626
Dec 2, 2024	27.88	28.16	27.40	27.94	24.30	-0.29%	806,732
Nov 29, 2024	28.49	28.75	27.68	28.02	24.37	-3.18%	499,580
Nov 27, 2024	29.07	30.02	28.94	28.94	25.17	1.58%	990,096
Nov 26, 2024	28.21	28.83	27.69	28.49	24.78	-0.84%	843,049
Nov 25, 2024	27.05	28.77	27.04	28.73	24.99	6.29%	925,659
Nov 22, 2024	25.98	27.24	25.66	27.03	23.51	4.89%	1,055,957
Nov 21, 2024	25.07	27.37	24.15	25.77	22.42	-0.88%	3,474,324
Nov 20, 2024	25.61	26.80	25.61	26.00	22.62	1.21%	2,232,052
Nov 19, 2024	27.37	27.46	25.66	25.69	22.35	-7.26%	1,937,461
Nov 18, 2024	27.89	28.54	27.29	27.70	24.10	1.95%	1,158,542
Nov 15, 2024	26.40	27.65	26.32	27.17	23.63	5.03%	1,359,303
Nov 14, 2024	25.63	26.20	25.28	25.87	22.50	-0.31%	954,418
Nov 13, 2024	25.28	26.09	25.26	25.95	22.57	1.92%	762,188
Nov 12, 2024	25.93	26.10	25.12	25.46	22.15	-3.16%	1,047,201
Nov 11, 2024	25.44	26.73	25.41	26.29	22.87	2.42%	1,554,842
Nov 8, 2024	25.38	26.01	25.12	25.67	22.33	1.26%	1,139,551
Nov 7, 2024	26.00	26.05	25.32	25.35	22.05	-3.39%	720,264
Nov 6, 2024	26.98	27.28	25.95	26.24	22.83	-6.02%	1,312,933
Nov 5, 2024	28.66	28.71	27.75	27.92	24.29	-4.02%	1,655,392
Nov 4, 2024	28.69	29.27	28.19	29.09	25.30	-0.85%	1,160,299
Nov 1, 2024	29.57	29.59	28.68	29.34	25.52	-3.01%	2,072,189
Oct 31, 2024	28.75	30.40	28.75	30.25	26.31	7.12%	2,520,754
Oct 30, 2024	28.18	28.95	27.93	28.24	24.57	2.17%	1,159,504
Oct 29, 2024	27.92	28.32	27.33	27.64	24.04	-0.61%	1,854,976
Oct 28, 2024	27.08	27.97	27.08	27.81	24.19	1.05%	1,503,270
Oct 25, 2024	27.71	27.73	26.75	27.52	23.94	-1.18%	1,936,248
Oct 24, 2024	27.72	28.44	27.57	27.85	24.23	-0.85%	2,235,257
Oct 23, 2024	27.38	28.68	27.30	28.09	24.44	4.15%	3,258,206
Oct 22, 2024	27.20	27.48	26.74	26.97	23.46	0.07%	2,073,942
Oct 21, 2024	28.63	28.70	26.94	26.95	23.44	-6.13%	2,903,596
Oct 18, 2024	28.44	28.92	28.44	28.71	24.97	-1.03%	1,547,240
Oct 17, 2024	28.26	29.03	27.75	29.01	25.24	-1.43%	4,884,969
Oct 16, 2024	30.06	30.84	29.09	29.43	25.60	-4.57%	3,031,879
Oct 15, 2024	28.90	31.72	28.66	30.84	26.83	7.23%	3,686,948
Oct 14, 2024	29.34	29.39	28.30	28.76	25.02	-3.81%	1,948,745
Oct 11, 2024	30.14	30.25	29.54	29.90	26.01	0.13%	1,253,847
Oct 10, 2024	30.91	31.05	29.80	29.86	25.97	-2.45%	2,093,841
Oct 9, 2024	30.09	31.05	29.99	30.61	26.63	0.33%	1,751,165
Oct 8, 2024	31.52	31.84	30.29	30.51	26.54	-5.95%	2,838,997
Oct 7, 2024	33.54	33.57	31.30	32.44	28.22	-3.48%	2,689,304
Oct 4, 2024	33.58	34.85	33.54	33.61	29.24	-2.44%	1,260,936
Oct 3, 2024	35.31	35.59	33.78	34.45	29.97	-4.99%	1,556,277
Oct 2, 2024	37.40	38.01	36.01	36.26	31.54	-2.37%	1,440,410
Oct 1, 2024	34.99	37.66	34.78	37.14	32.31	5.51%	1,449,394
Sep 30, 2024	36.57	36.60	35.16	35.20	30.62	-0.06%	1,117,459
Sep 27, 2024	34.15	36.03	34.15	35.22	30.64	3.35%	1,320,159
Sep 26, 2024	32.96	35.03	32.58	34.08	29.65	-0.50%	1,661,086
Sep 25, 2024	34.98	35.08	33.69	34.25	29.79	-3.33%	1,896,364
Sep 24, 2024	37.54	38.11	35.00	35.43	30.82	-6.00%	1,908,130
Sep 23, 2024	37.58	38.33	37.35	37.69	32.79	-0.16%	1,084,918
Sep 20, 2024	37.32	38.03	36.55	37.75	32.84	2.47%	1,224,416
Sep 19, 2024	37.15	37.20	35.96	36.84	32.05	-6.21%	2,206,403
Sep 18, 2024	37.92	39.28	37.08	39.28	34.17	3.07%	2,313,403
Sep 17, 2024	36.81	38.46	36.55	38.11	33.15	1.63%	1,176,090
Sep 16, 2024	37.56	38.61	36.85	37.50	32.62	2.97%	1,339,687
Sep 13, 2024	36.42	37.09	36.04	36.42	31.68	0.19%	1,212,801
Sep 12, 2024	37.40	38.20	35.61	36.35	31.62	-3.09%	2,917,127
Sep 11, 2024	41.85	43.03	37.30	37.51	32.63	-12.15%	2,939,007
Sep 10, 2024	42.74	44.58	41.84	42.70	37.14	-2.11%	1,241,055
Sep 9, 2024	44.63	45.46	43.57	43.62	37.94	-5.28%	1,495,944
Sep 6, 2024	42.82	47.18	42.81	46.05	40.06	6.20%	2,152,664
Sep 5, 2024	44.77	44.89	41.86	43.36	37.72	-1.41%	2,191,833
Sep 4, 2024	44.64	45.24	41.73	43.98	38.26	2.52%	3,226,475
Sep 3, 2024	39.08	43.21	39.08	42.90	37.32	14.34%	4,402,474
Aug 30, 2024	37.47	38.55	36.33	37.52	32.64	-2.14%	2,161,017
Aug 29, 2024	36.89	38.72	35.53	38.34	33.35	9.48%	3,275,701
Aug 28, 2024	34.12	36.17	33.96	35.02	30.46	3.24%	5,404,308
Aug 27, 2024	35.22	35.72	33.57	33.92	29.51	-2.11%	1,927,759