NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.07	20.04	18.04	19.53	19.53	8.44%	12,742,803
Apr 23, 2026	18.52	18.79	17.59	18.01	18.01	-2.81%	6,004,331
Apr 22, 2026	18.28	18.55	17.99	18.53	18.53	2.49%	7,070,123
Apr 21, 2026	18.51	18.61	17.94	18.08	18.08	-2.27%	6,689,506
Apr 20, 2026	18.11	18.52	17.73	18.50	18.50	0.41%	7,938,042
Apr 17, 2026	18.10	18.50	18.00	18.43	18.43	3.34%	13,031,787
Apr 16, 2026	17.71	18.13	17.41	17.83	17.83	-0.78%	11,851,380
Apr 15, 2026	17.54	18.23	17.41	17.97	17.97	2.45%	16,649,475
Apr 14, 2026	16.57	17.54	16.56	17.54	17.54	7.67%	14,022,794
Apr 13, 2026	15.77	16.38	15.71	16.29	16.29	0.56%	13,988,216
Apr 10, 2026	15.49	16.44	15.49	16.20	16.20	5.06%	13,587,375
Apr 9, 2026	15.05	15.46	14.89	15.42	15.42	1.98%	14,860,599
Apr 8, 2026	15.53	15.64	14.84	15.12	15.12	4.35%	13,678,618
Apr 7, 2026	14.09	14.51	13.77	14.49	14.49	0.49%	18,908,256
Apr 6, 2026	14.34	14.45	14.12	14.42	14.42	0.17%	20,955,428
Apr 2, 2026	13.53	14.41	13.43	14.40	14.40	1.73%	13,812,199
Apr 1, 2026	14.24	14.41	14.00	14.15	14.15	1.58%	16,913,578
Mar 31, 2026	12.82	13.98	12.82	13.93	13.93	11.17%	19,484,692
Mar 30, 2026	13.09	13.20	12.41	12.53	12.53	-2.79%	19,723,258
Mar 27, 2026	13.32	13.46	12.84	12.89	12.89	-4.66%	23,894,352
Mar 26, 2026	14.34	14.39	13.51	13.52	13.52	-8.40%	13,659,552
Mar 25, 2026	14.52	15.17	14.47	14.76	14.76	3.87%	18,054,521
Mar 24, 2026	14.13	14.37	14.01	14.21	14.21	-0.42%	12,844,758
Mar 23, 2026	14.53	14.71	14.14	14.27	14.27	2.96%	26,821,996
Mar 20, 2026	14.71	14.71	13.66	13.86	13.86	-6.41%	15,745,672
Mar 19, 2026	14.72	15.04	14.34	14.81	14.81	-2.05%	12,626,057
Mar 18, 2026	15.48	15.62	15.12	15.12	15.12	-1.82%	14,271,225
Mar 17, 2026	15.92	15.98	15.35	15.40	15.40	-1.41%	22,180,104
Mar 16, 2026	15.56	16.55	15.32	15.62	15.62	3.24%	27,959,809
Mar 13, 2026	15.92	16.11	15.07	15.13	15.13	-3.14%	17,217,864
Mar 12, 2026	15.81	15.94	15.40	15.62	15.62	-3.16%	14,805,935
Mar 11, 2026	16.13	16.42	15.88	16.13	16.13	1.26%	19,010,275
Mar 10, 2026	15.53	16.21	15.47	15.93	15.93	2.28%	17,567,709
Mar 9, 2026	14.58	15.62	14.41	15.58	15.58	5.38%	22,115,390
Mar 6, 2026	15.13	15.63	14.62	14.78	14.78	-6.13%	15,683,597
Mar 5, 2026	15.38	15.88	14.82	15.75	15.75	0.41%	15,426,376
Mar 4, 2026	15.27	15.99	15.21	15.68	15.68	3.02%	20,024,076
Mar 3, 2026	14.93	15.35	14.68	15.22	15.22	-2.50%	13,886,793
Mar 2, 2026	14.40	15.79	14.34	15.61	15.61	5.97%	22,593,790
Feb 27, 2026	15.47	15.70	14.64	14.73	14.73	-8.68%	19,437,519
Feb 26, 2026	17.88	17.88	16.03	16.13	16.13	-11.13%	23,696,602
Feb 25, 2026	17.91	18.49	17.80	18.15	18.15	3.07%	20,013,119
Feb 24, 2026	17.35	17.79	16.64	17.61	17.61	1.21%	12,441,728
Feb 23, 2026	17.36	17.82	17.04	17.40	17.40	1.87%	12,695,851
Feb 20, 2026	16.54	17.18	16.41	17.08	17.08	1.88%	10,316,001
Feb 19, 2026	16.62	16.86	16.37	16.77	16.77	-0.09%	7,486,815
Feb 18, 2026	16.93	17.21	16.58	16.78	16.78	3.07%	11,807,452
Feb 17, 2026	15.72	16.64	15.26	16.28	16.28	2.52%	14,284,759
Feb 13, 2026	16.74	16.76	15.69	15.88	15.88	-4.74%	11,774,306
Feb 12, 2026	17.77	17.88	16.59	16.67	16.67	-3.31%	9,849,579