NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.97	16.37	15.34	16.10	-	2.91%	4,525,877
Jun 26, 2026	15.89	16.28	15.57	15.64	15.64	-4.46%	6,054,540
Jun 25, 2026	17.08	17.18	15.73	16.37	16.37	-3.08%	6,658,610
Jun 24, 2026	17.09	17.36	16.49	16.89	16.89	-1.05%	6,042,833
Jun 23, 2026	17.46	17.75	17.07	17.07	17.07	-8.23%	6,587,374
Jun 22, 2026	19.11	19.59	18.46	18.60	18.60	-1.74%	6,545,311
Jun 18, 2026	18.44	19.14	18.30	18.93	18.93	5.40%	9,228,114
Jun 17, 2026	18.70	18.78	17.77	17.96	17.96	-2.71%	7,136,806
Jun 16, 2026	19.15	19.21	18.46	18.46	18.46	-4.85%	4,702,582
Jun 15, 2026	18.77	19.44	18.68	19.40	19.40	7.00%	7,785,681
Jun 12, 2026	18.07	18.47	17.83	18.13	18.13	0.28%	5,114,601
Jun 11, 2026	17.53	18.22	17.18	18.08	18.08	4.51%	10,671,561
Jun 10, 2026	18.06	18.55	17.25	17.30	17.30	-7.78%	9,140,027
Jun 9, 2026	19.16	19.32	17.15	18.76	18.76	-0.42%	8,900,300
Jun 8, 2026	19.09	19.13	18.36	18.84	18.84	3.29%	5,958,026
Jun 5, 2026	19.99	20.07	18.08	18.24	18.24	-12.35%	8,336,789
Jun 4, 2026	19.92	21.36	19.38	20.81	20.81	3.58%	9,736,495
Jun 3, 2026	21.40	21.60	20.01	20.09	20.09	-7.03%	10,040,580
Jun 2, 2026	22.47	23.48	21.33	21.61	21.61	-1.37%	14,797,114
Jun 1, 2026	20.33	22.02	20.33	21.91	21.91	12.36%	13,919,020
May 29, 2026	20.15	20.74	19.49	19.50	19.50	-3.13%	13,871,715
May 28, 2026	19.60	20.34	19.55	20.13	20.13	1.72%	6,302,610
May 27, 2026	20.07	20.11	19.09	19.79	19.79	-2.08%	7,422,758
May 26, 2026	20.62	20.86	19.69	20.21	20.21	-0.59%	10,801,157
May 22, 2026	21.44	21.44	20.25	20.33	20.33	-3.88%	8,860,128
May 21, 2026	21.71	22.71	20.88	21.15	21.15	-3.78%	16,523,949
May 20, 2026	21.90	22.48	21.39	21.98	21.98	2.71%	14,932,279
May 19, 2026	21.19	22.17	20.90	21.40	21.40	-1.74%	11,899,151
May 18, 2026	23.24	23.30	20.98	21.78	21.78	-2.72%	14,616,625
May 15, 2026	23.29	23.65	22.16	22.39	22.39	-8.91%	15,306,520
May 14, 2026	23.42	24.72	23.30	24.58	24.58	8.91%	19,065,622
May 13, 2026	22.43	22.98	21.76	22.57	22.57	3.96%	10,726,694
May 12, 2026	21.15	22.19	20.48	21.71	21.71	1.69%	18,415,050
May 11, 2026	20.33	21.91	20.31	21.35	21.35	3.99%	11,018,401
May 8, 2026	20.16	21.04	20.14	20.53	20.53	3.58%	7,402,438
May 7, 2026	19.29	20.38	18.97	19.82	19.82	3.44%	22,021,113
May 6, 2026	17.84	19.29	17.61	19.16	19.16	11.07%	12,929,563
May 5, 2026	17.73	17.90	17.16	17.25	17.25	-1.99%	7,239,140
May 4, 2026	17.78	18.17	16.95	17.60	17.60	0.11%	9,186,535
May 1, 2026	18.11	18.41	17.38	17.58	17.58	-1.43%	8,998,306
Apr 30, 2026	19.78	19.84	17.67	17.84	17.84	-9.24%	11,578,749
Apr 29, 2026	20.32	20.35	19.32	19.65	19.65	-3.68%	9,081,885
Apr 28, 2026	19.74	20.74	19.47	20.40	20.40	-3.41%	9,629,743
Apr 27, 2026	19.79	21.16	19.39	21.12	21.12	8.14%	10,890,601
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