NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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