LON:NVD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.44	55.06	53.44	54.84	54.84	5.46%	48,210
Jan 21, 2026	50.09	53.11	48.57	52.00	52.00	2.60%	53,947
Jan 20, 2026	52.19	52.77	50.10	50.68	50.68	-3.89%	72,701
Jan 19, 2026	53.69	53.69	51.00	52.73	52.73	-8.23%	26,912
Jan 16, 2026	58.03	59.85	56.97	57.46	57.46	0.42%	24,200
Jan 15, 2026	54.13	58.65	54.13	57.22	57.22	9.28%	95,869
Jan 14, 2026	55.19	55.40	51.50	52.36	52.36	-6.16%	27,282
Jan 13, 2026	55.30	56.10	54.00	55.80	55.80	1.20%	35,756
Jan 12, 2026	53.62	56.20	52.81	55.14	55.14	-0.85%	32,823
Jan 9, 2026	55.37	56.96	54.11	55.61	55.61	0.96%	22,807
Jan 8, 2026	59.28	60.05	54.96	55.08	55.08	-8.05%	37,497
Jan 7, 2026	58.32	61.00	56.80	59.90	59.90	0.52%	41,755
Jan 6, 2026	59.37	62.00	58.00	59.59	59.59	-0.95%	69,816
Jan 5, 2026	59.78	63.27	59.40	60.16	60.16	0.48%	35,374
Jan 2, 2026	62.00	62.66	58.49	59.87	59.87	2.38%	34,241
Dec 31, 2025	57.49	58.50	57.05	58.48	58.48	-0.26%	11,444
Dec 30, 2025	58.00	59.20	57.48	58.63	58.63	1.98%	31,313
Dec 29, 2025	59.81	59.98	56.50	57.49	57.49	-2.64%	57,267
Dec 24, 2025	59.16	59.44	58.13	59.05	59.05	1.58%	23,974
Dec 23, 2025	54.30	58.58	53.20	58.13	58.13	6.62%	33,992
Dec 22, 2025	53.72	55.54	53.65	54.52	54.52	5.88%	45,019
Dec 19, 2025	48.76	52.00	48.10	51.49	51.49	7.38%	48,702
Dec 18, 2025	45.42	48.40	45.26	47.95	47.95	8.41%	65,525
Dec 17, 2025	50.01	50.80	44.23	44.23	44.23	-9.57%	114,643
Dec 16, 2025	47.87	50.27	47.37	48.91	48.91	-2.88%	80,409
Dec 15, 2025	49.09	50.82	48.20	50.36	50.36	2.71%	58,434
Dec 12, 2025	52.64	55.29	48.88	49.03	49.03	-1.68%	104,371
Dec 11, 2025	52.69	53.86	49.48	49.87	49.87	-9.59%	72,214
Dec 10, 2025	57.11	58.00	54.50	55.16	55.16	-3.65%	46,910
Dec 9, 2025	61.47	61.47	55.64	57.25	57.25	2.53%	79,408
Dec 8, 2025	55.34	57.72	54.51	55.84	55.84	2.68%	27,398
Dec 5, 2025	56.91	57.16	53.79	54.38	54.38	-1.54%	46,975
Dec 4, 2025	53.36	55.59	52.95	55.23	55.23	3.35%	37,663
Dec 3, 2025	55.10	56.89	52.17	53.44	53.44	-0.06%	61,933
Dec 2, 2025	52.26	57.88	52.08	53.47	53.47	2.63%	65,081
Dec 1, 2025	49.38	52.90	47.27	52.10	52.10	3.23%	65,538
Nov 28, 2025	53.61	54.04	50.30	50.47	50.47	-3.63%	34,523
Nov 27, 2025	53.66	53.66	52.10	52.37	52.37	-3.63%	3,062
Nov 26, 2025	51.57	55.70	48.48	54.34	54.34	11.93%	139,155
Nov 25, 2025	52.44	52.44	43.86	48.55	48.55	-12.22%	231,832
Nov 24, 2025	54.20	55.50	50.50	55.31	55.31	3.50%	78,363
Nov 21, 2025	54.25	56.02	47.27	53.44	53.44	-14.00%	209,640
Nov 20, 2025	70.38	70.66	61.86	62.14	62.14	5.57%	120,310
Nov 19, 2025	55.84	61.10	55.07	58.86	58.86	3.81%	81,882
Nov 18, 2025	57.97	59.80	53.62	56.70	56.70	-7.05%	51,058
Nov 17, 2025	65.66	66.09	58.77	61.00	61.00	-4.40%	41,820
Nov 14, 2025	58.78	63.81	54.52	63.81	63.81	5.87%	98,136
Nov 13, 2025	67.76	67.76	59.49	60.27	60.27	-10.84%	35,151
Nov 12, 2025	69.68	70.87	65.96	67.60	67.60	1.79%	34,106
Nov 11, 2025	73.47	73.60	65.96	66.41	66.41	-4.03%	44,231