LON:NVD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	68.49	72.61	68.12	69.20	69.20	25.43%	31,922
Nov 7, 2025	64.70	64.96	54.18	55.17	55.17	-15.59%	90,931
Nov 6, 2025	72.72	74.60	64.97	65.36	65.36	-16.83%	28,648
Nov 5, 2025	71.72	79.79	71.59	78.59	78.59	-0.46%	74,394
Nov 4, 2025	81.39	82.09	77.84	78.95	78.95	-8.68%	67,270
Nov 3, 2025	81.30	88.00	80.85	86.45	86.45	5.59%	40,886
Oct 31, 2025	84.24	86.47	81.00	81.87	81.87	0.69%	37,530
Oct 30, 2025	86.85	87.11	79.22	81.31	81.31	-3.95%	112,583
Oct 29, 2025	84.37	91.65	83.61	84.65	84.65	18.82%	155,089
Oct 28, 2025	68.33	72.74	67.57	71.24	71.24	4.78%	39,403
Oct 27, 2025	66.72	68.51	65.81	67.99	67.99	9.26%	36,956
Oct 24, 2025	59.77	63.00	59.67	62.23	62.23	5.07%	37,737
Oct 23, 2025	57.83	59.40	56.35	59.23	59.23	6.39%	60,179
Oct 22, 2025	58.84	60.50	55.67	55.67	55.67	-5.99%	17,019
Oct 21, 2025	59.94	60.50	57.20	59.22	59.22	-3.05%	29,134
Oct 20, 2025	61.68	62.22	59.40	61.08	61.08	5.36%	36,611
Oct 17, 2025	56.27	60.67	53.76	57.97	57.97	-3.56%	63,444
Oct 16, 2025	59.63	60.67	58.80	60.11	60.11	2.44%	46,476
Oct 15, 2025	60.48	62.89	58.68	58.68	58.68	-1.36%	93,539
Oct 14, 2025	63.14	63.55	57.50	59.49	59.49	-10.43%	73,437
Oct 13, 2025	67.33	68.50	64.33	66.42	66.42	0.09%	59,005
Oct 10, 2025	71.99	75.14	66.36	66.36	66.36	-9.05%	68,232
Oct 9, 2025	70.72	74.80	69.40	72.96	72.96	8.30%	149,064
Oct 8, 2025	64.51	68.46	64.36	67.37	67.37	4.87%	40,830
Oct 7, 2025	64.94	68.13	63.83	64.24	64.24	-1.29%	39,895
Oct 6, 2025	67.92	69.29	61.79	65.08	65.08	-5.16%	123,955
Oct 3, 2025	68.97	69.76	67.72	68.62	68.62	-0.31%	52,220
Oct 2, 2025	67.06	70.49	67.05	68.83	68.83	4.46%	64,385
Oct 1, 2025	63.16	67.20	63.08	65.89	65.89	0.61%	88,871
Sep 30, 2025	60.66	66.56	59.81	65.49	65.49	6.35%	100,481
Sep 29, 2025	58.37	63.01	57.86	61.58	61.58	9.40%	59,446