NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	46.45	46.76	45.71	46.03	-	-0.66%	73,843
Sep 2, 2025	45.98	46.81	45.18	46.34	46.34	-3.17%	200,736
Aug 29, 2025	49.25	49.25	47.58	47.85	47.40	-4.07%	218,190
Aug 28, 2025	50.17	51.30	48.75	49.88	49.41	-0.95%	182,213
Aug 27, 2025	50.56	50.66	49.60	50.36	49.89	-0.20%	196,799
Aug 26, 2025	49.91	50.62	49.49	50.46	49.99	1.28%	127,009
Aug 25, 2025	49.27	50.48	48.80	49.82	49.35	0.34%	176,929
Aug 22, 2025	47.95	49.82	47.40	49.65	48.74	2.10%	202,460
Aug 21, 2025	48.52	49.28	48.27	48.63	47.74	-0.35%	112,245
Aug 20, 2025	48.72	48.83	46.64	48.80	47.91	-0.29%	211,063
Aug 19, 2025	51.20	51.20	48.88	48.94	48.05	-4.19%	238,090
Aug 18, 2025	50.55	51.37	50.55	51.08	50.15	-0.99%	143,577
Aug 15, 2025	52.07	52.07	50.78	51.59	49.60	-1.13%	168,875
Aug 14, 2025	51.64	52.49	51.36	52.18	50.16	0.38%	319,517
Aug 13, 2025	52.39	52.80	51.27	51.98	49.97	-1.16%	147,546
Aug 12, 2025	52.54	52.61	51.38	52.59	50.56	0.86%	163,474
Aug 11, 2025	52.21	52.80	51.68	52.14	50.13	-2.40%	138,981
Aug 8, 2025	52.89	53.60	52.61	53.42	50.43	1.37%	157,395
Aug 7, 2025	53.04	53.69	52.06	52.70	49.75	0.80%	79,728
Aug 6, 2025	51.22	52.40	51.16	52.28	49.36	0.87%	59,300
Aug 5, 2025	52.34	52.56	51.07	51.83	48.93	-1.15%	86,413
Aug 4, 2025	50.75	52.47	50.61	52.44	49.50	3.24%	114,989
Aug 1, 2025	50.79	51.76	49.80	50.79	47.54	-2.81%	164,464
Jul 31, 2025	54.03	54.05	51.69	52.26	48.92	-0.87%	108,919
Jul 30, 2025	51.79	52.94	51.70	52.72	49.35	2.51%	83,162
Jul 29, 2025	52.31	52.71	51.30	51.43	48.14	-0.87%	84,661
Jul 28, 2025	50.95	51.88	50.95	51.88	48.56	0.68%	113,535
Jul 25, 2025	51.46	51.92	51.34	51.53	47.51	-0.25%	165,847
Jul 24, 2025	51.21	51.66	50.79	51.66	47.63	2.26%	79,563
Jul 23, 2025	50.05	50.67	49.65	50.52	46.58	2.54%	51,262
Jul 22, 2025	50.69	50.69	48.42	49.27	45.43	-3.05%	87,435
Jul 21, 2025	51.25	51.49	50.80	50.82	46.86	-1.66%	83,446
Jul 18, 2025	52.15	52.23	51.29	51.68	47.18	-0.56%	75,910
Jul 17, 2025	51.60	52.22	51.20	51.97	47.45	1.17%	68,794
Jul 16, 2025	51.17	51.39	50.53	51.37	46.90	0.53%	72,426
Jul 15, 2025	51.19	51.70	50.57	51.10	46.65	4.76%	64,258
Jul 14, 2025	49.26	49.26	48.05	48.78	44.54	-1.51%	78,188
Jul 11, 2025	49.07	50.51	49.07	49.53	44.79	0.57%	71,646
Jul 10, 2025	49.35	49.35	48.46	49.25	44.53	0.86%	47,605
Jul 9, 2025	48.19	49.34	48.19	48.83	44.15	2.11%	81,601
Jul 8, 2025	47.56	47.82	47.23	47.82	43.24	1.34%	88,144
Jul 7, 2025	47.19	47.49	46.86	47.19	42.67	-1.77%	75,816
Jul 3, 2025	47.74	48.60	47.55	48.04	42.97	1.41%	52,989
Jul 2, 2025	45.72	47.45	45.72	47.37	42.37	3.16%	51,106
Jul 1, 2025	46.98	47.31	45.32	45.92	41.08	-3.59%	68,813
Jun 30, 2025	47.79	47.79	46.94	47.63	42.61	-0.75%	56,950
Jun 27, 2025	47.38	48.27	47.12	47.99	42.53	1.93%	63,290
Jun 26, 2025	47.30	47.61	46.73	47.08	41.72	0.64%	41,345
Jun 25, 2025	45.01	46.86	45.01	46.78	41.45	5.43%	36,248
Jun 24, 2025	43.70	44.38	43.70	44.37	39.32	2.85%	35,127