ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	150.00	150.00	145.48	146.34	146.34	-2.96%	153,429
Mar 26, 2026	153.60	153.82	150.04	150.80	150.80	-2.66%	67,142
Mar 25, 2026	152.82	156.44	152.70	154.92	154.92	2.58%	79,641
Mar 24, 2026	151.84	152.46	150.16	151.02	151.02	-0.19%	72,851
Mar 23, 2026	148.34	154.06	148.22	151.30	151.30	-0.38%	220,376
Mar 20, 2026	154.44	154.92	151.78	151.88	151.88	-1.92%	101,373
Mar 19, 2026	157.08	157.36	153.20	154.86	154.86	-2.10%	133,183
Mar 18, 2026	159.22	159.50	157.20	158.18	158.18	-0.09%	86,016
Mar 17, 2026	159.86	160.62	157.78	158.32	158.32	-1.30%	89,287
Mar 16, 2026	159.34	161.08	158.52	160.40	160.40	1.13%	69,206
Mar 13, 2026	159.34	162.06	158.06	158.60	158.60	-0.91%	63,708
Mar 12, 2026	160.24	160.52	157.98	160.06	160.06	-0.32%	95,001
Mar 11, 2026	159.48	161.76	158.82	160.58	160.58	0.80%	112,771
Mar 10, 2026	157.02	160.04	156.14	159.30	159.29	2.25%	142,087
Mar 9, 2026	151.64	155.86	151.46	155.80	155.79	-0.33%	112,267
Mar 6, 2026	157.60	157.60	154.74	156.32	156.31	-1.38%	142,673
Mar 5, 2026	157.02	159.08	155.90	158.50	158.49	0.84%	92,073
Mar 4, 2026	154.20	157.72	154.20	157.18	157.17	1.38%	137,450
Mar 3, 2026	153.70	155.86	151.70	155.04	155.03	-0.10%	248,854
Mar 2, 2026	147.94	155.66	147.68	155.20	155.19	1.27%	239,269
Feb 27, 2026	158.00	158.06	152.26	153.26	153.25	-3.88%	180,997
Feb 26, 2026	167.70	168.70	156.74	159.44	159.43	-4.32%	356,248
Feb 25, 2026	164.02	166.70	163.96	166.64	166.63	2.28%	104,496
Feb 24, 2026	163.50	163.96	159.20	162.92	162.91	0.72%	138,196
Feb 23, 2026	160.00	164.30	159.52	161.76	161.75	0.67%	129,684
Feb 20, 2026	159.76	161.30	158.12	160.68	160.67	0.75%	126,143
Feb 19, 2026	160.16	160.36	158.06	159.48	159.47	-0.61%	121,883
Feb 18, 2026	158.16	161.02	158.08	160.46	160.45	3.14%	126,186
Feb 17, 2026	154.18	155.90	151.60	155.58	155.57	0.63%	107,608
Feb 16, 2026	155.02	155.76	154.30	154.60	154.59	0.01%	89,321
Feb 13, 2026	157.66	158.78	153.68	154.58	154.57	-2.55%	116,383
Feb 12, 2026	160.80	163.00	157.96	158.62	158.61	-1.37%	126,005
Feb 11, 2026	158.40	162.92	157.72	160.82	160.81	1.11%	196,436
Feb 10, 2026	160.08	161.42	158.08	159.06	159.05	-1.22%	97,021
Feb 9, 2026	156.30	162.50	154.22	161.02	161.01	3.36%	133,120
Feb 6, 2026	146.20	155.92	146.00	155.78	155.77	5.03%	149,778
Feb 5, 2026	150.16	151.34	145.14	148.32	148.31	0.07%	157,516
Feb 4, 2026	151.98	153.78	148.04	148.22	148.21	-2.63%	116,175
Feb 3, 2026	158.46	158.78	151.68	152.22	152.21	-5.09%	150,733
Feb 2, 2026	158.52	160.44	157.76	160.38	160.37	-0.99%	187,173
Jan 30, 2026	158.42	163.60	158.28	161.98	161.97	2.88%	127,521
Jan 29, 2026	159.52	161.82	155.96	157.44	157.43	-1.88%	123,424
Jan 28, 2026	160.08	160.98	158.98	160.46	160.45	1.29%	183,395
Jan 27, 2026	157.92	158.70	155.56	158.42	158.41	0.70%	77,284
Jan 26, 2026	157.82	159.24	156.42	157.32	157.31	-1.30%	101,316
Jan 23, 2026	157.38	161.40	156.34	159.40	159.39	0.78%	268,227
Jan 22, 2026	157.76	158.90	156.94	158.16	158.15	1.55%	144,377
Jan 21, 2026	153.44	156.98	151.76	155.74	155.73	1.27%	126,878
Jan 20, 2026	155.46	155.80	153.24	153.78	153.77	-1.61%	174,820
Jan 19, 2026	157.14	157.60	155.22	156.30	156.29	-3.48%	341,952