ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	189.48	191.18	188.80	189.50	189.50	0.87%	60,895
Sep 10, 2026	191.78	192.22	187.14	187.86	187.86	-2.54%	74,230
Sep 9, 2026	194.36	194.62	192.02	192.98	192.76	-1.05%	37,666
Sep 8, 2026	199.30	201.00	194.78	195.02	194.80	-2.36%	84,477
Sep 7, 2026	201.00	201.00	199.24	199.74	199.52	0.14%	63,860
Sep 4, 2026	197.76	202.00	197.40	199.46	199.24	1.87%	163,524
Sep 3, 2026	194.40	197.20	192.24	195.80	195.58	0.52%	77,324
Sep 2, 2026	188.08	195.74	186.88	194.78	194.56	3.17%	64,930
Sep 1, 2026	190.18	190.18	185.54	188.80	188.59	-0.22%	68,778
Aug 31, 2026	189.10	190.04	186.50	189.22	189.01	-1.84%	64,394
Aug 28, 2026	194.84	196.90	192.30	192.76	192.55	-0.49%	141,614
Aug 27, 2026	189.60	195.18	189.56	193.70	193.48	6.95%	363,366
Aug 26, 2026	183.30	183.54	180.50	181.12	180.92	0.08%	83,232
Aug 25, 2026	180.72	184.00	180.06	180.98	180.78	0.51%	68,258
Aug 24, 2026	184.34	184.96	178.90	180.06	179.86	-2.78%	71,230
Aug 21, 2026	186.20	187.34	181.96	185.20	184.99	-0.11%	61,750
Aug 20, 2026	187.78	188.00	185.24	185.40	185.19	-1.27%	44,692
Aug 19, 2026	189.04	191.10	185.86	187.78	187.57	-0.97%	53,004
Aug 18, 2026	192.34	192.56	188.94	189.62	189.41	-3.28%	80,144
Aug 17, 2026	195.10	196.50	194.16	196.06	195.84	0.77%	43,796
Aug 14, 2026	195.26	196.60	193.94	194.56	194.34	0.11%	41,021
Aug 13, 2026	194.72	197.00	193.56	194.34	194.12	0.33%	77,213
Aug 12, 2026	189.44	195.00	188.90	193.70	193.48	1.98%	64,289
Aug 11, 2026	189.60	192.68	189.28	189.94	189.73	0.02%	60,673
Aug 10, 2026	194.54	195.10	189.66	189.90	189.69	-2.22%	83,262
Aug 7, 2026	190.56	194.34	190.20	194.22	194.00	2.67%	71,591
Aug 6, 2026	190.00	193.80	188.86	189.16	188.95	-0.60%	99,626
Aug 5, 2026	188.08	192.20	186.00	190.30	190.09	4.42%	123,649
Aug 4, 2026	180.60	184.12	180.36	182.24	182.04	1.41%	98,347
Aug 3, 2026	175.00	180.20	170.76	179.70	179.50	5.45%	107,807
Jul 31, 2026	171.40	174.12	169.88	170.42	170.23	1.38%	84,329
Jul 30, 2026	167.22	171.16	166.20	168.10	167.91	-0.56%	95,232
Jul 29, 2026	172.40	174.00	167.66	169.04	168.85	-2.18%	98,700
Jul 28, 2026	170.58	173.60	169.54	172.80	172.61	0.06%	167,532
Jul 27, 2026	183.50	183.86	172.70	172.70	172.51	-6.10%	88,432
Jul 24, 2026	181.48	184.58	180.92	183.92	183.71	1.04%	56,230
Jul 23, 2026	185.00	185.54	181.22	182.02	181.82	-2.28%	81,986
Jul 22, 2026	180.08	187.06	179.28	186.26	186.05	2.85%	78,913
Jul 21, 2026	179.56	182.80	178.68	181.10	180.90	0.21%	45,631
Jul 20, 2026	177.20	181.90	177.20	180.72	180.52	1.23%	57,228
Jul 17, 2026	176.20	180.18	173.48	178.52	178.32	-1.42%	191,740
Jul 16, 2026	183.92	184.16	180.00	181.10	180.90	-0.89%	72,147
Jul 15, 2026	186.04	187.12	182.30	182.72	182.52	0.14%	124,895
Jul 14, 2026	179.90	182.80	178.12	182.46	182.26	0.31%	74,418
Jul 13, 2026	181.36	184.18	180.28	181.90	181.70	-0.32%	109,110
Jul 10, 2026	176.32	182.60	175.86	182.48	182.28	3.54%	79,191
Jul 9, 2026	179.02	180.46	174.10	176.24	176.04	1.68%	119,326
Jul 8, 2026	171.38	175.12	169.28	173.32	173.13	2.53%	101,232
Jul 7, 2026	170.00	170.20	166.68	169.04	168.85	-1.70%	175,557
Jul 6, 2026	170.50	172.88	169.88	171.96	171.77	0.26%	84,963