NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	38.68	39.05	37.99	38.29	38.29	-0.62%	11,500
Apr 30, 2026	40.45	41.18	38.35	38.53	38.53	-5.52%	10,026
Apr 29, 2026	41.18	41.67	40.44	40.78	40.78	-2.18%	2,973
Apr 28, 2026	40.85	42.01	40.58	41.69	41.69	-2.02%	5,881
Apr 27, 2026	40.94	42.55	40.48	42.55	42.55	4.01%	121,803
Apr 24, 2026	39.09	41.55	39.08	40.91	40.53	5.22%	131,127
Apr 23, 2026	39.50	39.90	38.48	38.88	38.51	-1.69%	61,239
Apr 22, 2026	39.34	39.58	38.97	39.55	39.18	1.41%	36,056
Apr 21, 2026	39.48	39.54	38.76	39.00	38.63	-1.19%	72,940
Apr 20, 2026	38.96	39.49	38.52	39.47	39.10	-0.60%	75,385
Apr 17, 2026	39.46	39.75	39.26	39.71	38.97	1.85%	79,897
Apr 16, 2026	38.85	39.36	38.45	38.99	38.27	-0.41%	59,158
Apr 15, 2026	38.69	39.40	38.47	39.15	38.42	1.61%	67,473
Apr 14, 2026	37.34	38.55	37.31	38.53	37.81	4.50%	167,978
Apr 13, 2026	36.10	37.00	36.10	36.87	36.18	-0.75%	37,452
Apr 10, 2026	36.06	37.35	36.06	37.15	36.10	3.25%	112,583
Apr 9, 2026	35.60	36.11	35.26	35.98	34.97	1.15%	29,473
Apr 8, 2026	36.25	36.26	35.24	35.57	34.57	2.68%	30,661
Apr 7, 2026	34.22	34.65	33.70	34.64	33.66	0.38%	45,589
Apr 6, 2026	34.37	34.55	34.20	34.51	33.54	-0.83%	33,241
Apr 2, 2026	33.45	34.80	33.40	34.80	33.60	1.31%	33,017
Apr 1, 2026	34.46	34.74	34.23	34.35	33.16	0.85%	32,436
Mar 31, 2026	32.33	34.12	32.33	34.06	32.88	6.84%	42,904
Mar 30, 2026	32.75	32.93	31.77	31.88	30.78	-2.39%	57,889
Mar 27, 2026	33.22	33.46	32.62	32.66	31.33	-3.03%	70,963
Mar 26, 2026	34.85	34.85	33.61	33.68	32.31	-4.76%	44,898
Mar 25, 2026	35.08	35.93	35.08	35.37	33.92	2.30%	28,412
Mar 24, 2026	34.44	34.76	34.28	34.57	33.16	-0.40%	76,659
Mar 23, 2026	34.99	35.32	34.47	34.71	33.29	0.93%	140,783
Mar 20, 2026	35.58	35.58	34.15	34.39	32.66	-3.91%	580,904
Mar 19, 2026	35.65	36.07	35.06	35.79	33.99	-1.30%	59,320
Mar 18, 2026	36.73	36.80	36.23	36.26	34.44	-0.90%	70,819
Mar 17, 2026	37.22	37.35	36.55	36.59	34.75	-0.73%	38,786
Mar 16, 2026	36.70	37.89	36.50	36.86	35.01	1.10%	71,986
Mar 13, 2026	37.56	37.92	36.42	36.46	34.31	-2.09%	79,720
Mar 12, 2026	37.61	37.62	36.91	37.24	35.04	-1.79%	43,628
Mar 11, 2026	37.90	38.30	37.59	37.92	35.68	1.01%	33,478
Mar 10, 2026	36.97	38.02	36.95	37.54	35.33	1.24%	65,595
Mar 9, 2026	35.60	37.08	35.42	37.08	34.89	2.49%	68,561
Mar 6, 2026	36.61	37.30	35.97	36.18	33.86	-3.34%	89,206
Mar 5, 2026	36.94	37.63	36.14	37.43	35.03	0.21%	102,432
Mar 4, 2026	36.85	37.80	36.77	37.35	34.96	1.72%	80,930
Mar 3, 2026	36.17	36.90	35.97	36.72	34.37	-1.34%	85,478
Mar 2, 2026	35.43	37.48	35.36	37.22	34.84	2.28%	106,232
Feb 27, 2026	37.34	37.73	36.28	36.39	33.66	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	35.49	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	37.91	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	37.31	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	36.97	0.30%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	36.57	0.94%	82,977