ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	177.82	179.18	175.60	176.80	176.80	-3.76%	217,846
Jun 22, 2026	183.18	187.04	182.28	183.70	183.70	1.03%	98,259
Jun 19, 2026	182.88	183.18	181.48	181.82	181.82	-0.01%	59,486
Jun 18, 2026	179.38	182.90	179.10	181.84	181.84	2.10%	96,949
Jun 17, 2026	179.76	180.36	177.74	178.10	178.10	-1.36%	79,737
Jun 16, 2026	182.30	183.08	179.88	180.56	180.56	-0.88%	94,544
Jun 15, 2026	181.12	182.16	178.86	182.16	182.16	2.04%	143,942
Jun 12, 2026	175.92	178.78	175.84	178.52	178.52	2.09%	116,957
Jun 11, 2026	175.42	176.52	173.40	174.86	174.86	-0.19%	131,090
Jun 10, 2026	178.08	179.00	174.72	175.20	175.20	-0.44%	226,031
Jun 9, 2026	182.10	182.54	175.80	175.98	175.98	-2.16%	127,042
Jun 8, 2026	179.44	182.62	178.44	179.86	179.86	-0.44%	141,520
Jun 5, 2026	184.76	186.00	180.58	180.66	180.66	-2.90%	174,439
Jun 4, 2026	185.70	186.10	181.46	186.06	186.06	0.05%	158,160
Jun 3, 2026	193.02	193.16	185.04	186.18	185.96	-4.15%	150,118
Jun 2, 2026	194.10	199.40	193.10	194.24	194.02	2.61%	301,596
Jun 1, 2026	185.44	191.18	183.86	189.30	189.08	2.64%	298,972
May 29, 2026	185.02	186.62	182.80	184.44	184.23	1.00%	122,338
May 28, 2026	181.60	184.14	180.80	182.62	182.41	1.20%	128,574
May 27, 2026	183.74	186.06	179.70	180.46	180.25	-2.39%	123,744
May 26, 2026	186.94	187.74	183.90	184.88	184.67	-2.25%	100,611
May 25, 2026	188.98	189.36	188.40	189.14	188.92	0.58%	65,541
May 22, 2026	190.22	190.98	185.64	188.04	187.82	-0.57%	137,492
May 21, 2026	191.20	196.28	188.12	189.12	188.90	-2.45%	364,238
May 20, 2026	192.48	194.30	190.24	193.86	193.64	1.81%	183,526
May 19, 2026	190.38	192.36	187.84	190.42	190.20	-0.48%	129,378
May 18, 2026	192.60	197.90	189.42	191.34	191.12	-2.58%	136,081
May 15, 2026	200.20	200.55	192.96	196.40	196.17	-2.68%	166,801
May 14, 2026	197.88	201.90	195.86	201.80	201.57	4.43%	288,742
May 13, 2026	191.30	194.26	189.32	193.24	193.02	4.76%	182,173
May 12, 2026	185.18	190.56	183.42	184.46	184.25	-1.86%	162,971
May 11, 2026	182.02	188.60	181.00	187.96	187.74	1.97%	196,838
May 8, 2026	181.18	184.86	180.82	184.32	184.11	2.12%	150,880
May 7, 2026	176.66	182.00	175.54	180.50	180.29	2.48%	185,009
May 6, 2026	167.50	176.14	167.36	176.14	175.94	4.58%	232,127
May 5, 2026	170.20	171.12	168.04	168.42	168.23	0.68%	101,578
May 4, 2026	170.26	172.06	166.50	167.28	167.09	-2.32%	139,747
Apr 30, 2026	178.86	180.66	169.94	171.26	171.06	-5.28%	221,649
Apr 29, 2026	182.48	183.38	179.68	180.80	180.59	1.27%	71,698
Apr 28, 2026	183.86	184.64	178.06	178.54	178.33	-0.36%	215,696
Apr 27, 2026	178.20	180.58	176.84	179.18	178.97	-0.03%	139,490
Apr 24, 2026	171.04	179.24	170.32	179.24	179.03	3.68%	177,930
Apr 23, 2026	172.50	174.24	171.50	172.88	172.68	0.57%	63,532
Apr 22, 2026	171.42	172.20	169.84	171.90	171.70	0.36%	175,912
Apr 21, 2026	171.44	172.60	170.68	171.28	171.08	1.45%	38,931
Apr 20, 2026	169.32	170.44	168.14	168.84	168.64	-0.82%	81,446
Apr 17, 2026	168.28	170.64	168.08	170.24	170.04	0.58%	141,616
Apr 16, 2026	169.50	169.70	166.46	169.26	169.06	0.08%	65,735
Apr 15, 2026	165.72	169.46	165.42	169.12	168.92	3.16%	137,414
Apr 14, 2026	160.88	164.20	160.64	163.94	163.75	1.78%	82,742