LON:NVD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	43.11	43.11	41.30	42.20	42.20	0.79%	23,901
Mar 23, 2026	39.27	44.27	38.90	41.87	41.87	-1.92%	116,423
Mar 20, 2026	44.99	45.42	42.27	42.69	42.69	-5.28%	37,842
Mar 19, 2026	46.10	46.14	42.90	45.07	45.07	-5.79%	55,057
Mar 18, 2026	48.65	49.06	46.80	47.84	47.84	-0.62%	32,730
Mar 17, 2026	48.90	50.17	47.46	48.14	48.14	-1.92%	18,255
Mar 16, 2026	47.00	49.95	47.00	49.08	49.08	4.34%	30,756
Mar 13, 2026	48.39	50.83	46.96	47.04	47.04	-5.12%	21,282
Mar 12, 2026	50.28	50.50	47.60	49.58	49.58	-2.17%	41,334
Mar 11, 2026	50.37	52.30	49.50	50.68	50.68	0.40%	13,923
Mar 10, 2026	48.28	51.30	47.61	50.48	50.48	8.00%	49,734
Mar 9, 2026	42.98	46.74	42.60	46.74	46.74	-1.89%	67,608
Mar 6, 2026	48.73	48.73	45.62	47.64	47.64	-3.43%	41,441
Mar 5, 2026	48.17	49.80	47.26	49.33	49.33	1.63%	63,704
Mar 4, 2026	45.89	49.50	45.89	48.54	48.54	5.18%	81,976
Mar 3, 2026	45.53	47.02	43.64	46.15	46.15	-3.33%	119,098
Mar 2, 2026	41.85	48.09	41.59	47.74	47.74	-0.40%	93,209
Feb 27, 2026	52.46	52.59	46.75	47.93	47.93	-11.09%	91,044
Feb 26, 2026	63.52	64.45	52.29	53.91	53.91	-13.15%	102,474
Feb 25, 2026	59.38	62.09	59.31	62.07	62.07	6.80%	52,883
Feb 24, 2026	58.44	58.81	54.00	58.12	58.12	2.61%	46,944
Feb 23, 2026	55.16	59.48	54.97	56.64	56.64	2.59%	31,028
Feb 20, 2026	54.56	56.50	53.15	55.21	55.21	1.64%	40,786
Feb 19, 2026	55.23	55.54	52.74	54.32	54.32	-3.14%	38,937
Feb 18, 2026	53.94	56.55	53.93	56.08	56.08	9.66%	27,199
Feb 17, 2026	50.01	51.40	47.28	51.14	51.14	2.26%	57,790
Feb 16, 2026	51.49	52.14	50.01	50.01	50.01	-1.98%	928
Feb 13, 2026	53.83	54.86	49.97	51.02	51.02	-6.02%	44,012
Feb 12, 2026	57.57	59.90	54.29	54.29	54.29	-6.12%	45,003
Feb 11, 2026	55.59	59.50	54.99	57.83	57.83	3.47%	45,667
Feb 10, 2026	57.58	58.70	55.22	55.89	55.89	-3.72%	33,976
Feb 9, 2026	52.62	59.69	50.66	58.05	58.05	12.11%	72,490
Feb 6, 2026	43.14	52.00	43.14	51.78	51.78	13.95%	91,652
Feb 5, 2026	47.10	47.80	42.49	45.44	45.44	-0.09%	159,386
Feb 4, 2026	49.41	50.76	44.90	45.48	45.48	-6.50%	62,066
Feb 3, 2026	55.65	55.94	48.64	48.64	48.64	-15.60%	80,734
Feb 2, 2026	56.26	57.88	55.36	57.63	57.63	-5.15%	32,714
Jan 30, 2026	57.93	62.67	56.96	60.76	60.76	7.58%	59,447
Jan 29, 2026	59.85	61.84	54.88	56.48	56.48	-5.85%	65,490
Jan 28, 2026	60.49	61.00	59.00	59.99	59.99	2.63%	68,972
Jan 27, 2026	56.27	58.60	54.85	58.45	58.45	4.81%	30,852
Jan 26, 2026	55.76	57.74	54.85	55.77	55.77	-1.01%	53,194
Jan 23, 2026	53.99	58.20	53.00	56.34	56.34	2.74%	69,098
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