LON:NVD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	69.26	69.66	67.99	68.08	68.08	-1.79%	7,271
Sep 22, 2026	67.04	69.81	66.73	69.32	69.32	4.93%	21,569
Sep 21, 2026	64.50	66.40	63.13	66.06	66.06	7.12%	15,074
Sep 18, 2026	62.80	63.55	60.39	61.67	61.67	0.87%	22,458
Sep 17, 2026	58.45	61.60	58.45	61.14	61.14	4.49%	21,291
Sep 16, 2026	56.92	58.63	56.37	58.51	58.51	5.04%	17,140
Sep 15, 2026	55.63	57.00	54.90	55.70	55.70	1.03%	39,136
Sep 14, 2026	57.28	57.28	53.11	55.13	55.13	-11.25%	34,029
Sep 11, 2026	62.39	63.86	60.93	62.12	62.12	2.10%	33,019
Sep 10, 2026	65.38	65.43	60.12	60.84	60.84	-7.06%	42,923
Sep 9, 2026	67.65	67.86	65.46	65.46	65.46	-4.40%	17,767
Sep 8, 2026	72.50	74.64	68.08	68.47	68.47	-6.77%	54,998
Sep 7, 2026	73.20	74.07	72.68	73.44	73.44	0.49%	9,805
Sep 4, 2026	71.03	75.62	71.03	73.08	73.08	5.45%	61,238
Sep 3, 2026	67.62	70.46	65.47	69.30	69.30	2.17%	56,237
Sep 2, 2026	60.80	68.53	59.79	67.83	67.83	9.63%	40,194
Sep 1, 2026	63.47	63.54	58.79	61.87	61.87	-7.62%	37,085
Aug 28, 2026	69.77	71.65	66.39	66.97	66.97	-2.96%	63,005
Aug 27, 2026	65.45	70.18	65.38	69.01	69.01	20.79%	166,736
Aug 26, 2026	59.68	59.68	56.71	57.13	57.13	-0.52%	22,825
Aug 25, 2026	56.97	59.81	56.53	57.43	57.43	1.72%	41,965
Aug 24, 2026	60.79	61.17	55.44	56.46	56.46	-8.33%	30,807
Aug 21, 2026	63.03	64.04	59.49	61.59	61.59	-1.46%	37,456
Aug 20, 2026	64.78	65.07	62.20	62.50	62.50	-3.36%	14,101
Aug 19, 2026	64.54	67.50	62.48	64.67	64.67	-0.42%	22,160
Aug 18, 2026	67.82	67.83	64.20	64.94	64.94	-10.24%	14,011
Aug 17, 2026	71.31	72.55	70.35	72.35	72.35	2.49%	17,567
Aug 14, 2026	70.45	72.45	69.92	70.59	70.59	1.29%	20,191
Aug 13, 2026	69.49	72.05	68.40	69.69	69.69	1.29%	29,737
Aug 12, 2026	64.45	70.11	64.33	68.80	68.80	5.86%	22,833
Aug 11, 2026	64.74	67.80	64.55	64.99	64.99	-0.67%	29,271
Aug 10, 2026	70.38	71.08	65.00	65.43	65.43	-6.93%	16,897
Aug 7, 2026	65.72	70.30	65.62	70.30	70.30	8.74%	32,718
Aug 6, 2026	65.68	69.30	64.31	64.65	64.65	-2.05%	38,269
Aug 5, 2026	63.54	68.00	61.96	66.00	66.00	14.42%	80,446
Aug 4, 2026	56.04	59.53	55.99	57.68	57.68	4.28%	28,025
Aug 3, 2026	51.35	55.52	48.00	55.31	55.31	16.89%	62,255
Jul 31, 2026	48.29	50.15	46.70	47.32	47.32	3.57%	25,775
Jul 30, 2026	44.22	48.09	43.50	45.69	45.69	1.40%	47,815
Jul 29, 2026	48.30	49.08	44.00	45.06	45.06	-6.69%	28,718
Jul 28, 2026	46.38	49.07	45.42	48.29	48.29	0.33%	48,451
Jul 27, 2026	58.67	58.79	48.13	48.13	48.13	-17.99%	35,675
Jul 24, 2026	56.69	59.38	55.82	58.69	58.69	3.53%	13,022
Jul 23, 2026	60.37	60.83	56.04	56.69	56.69	-7.94%	24,814
Jul 22, 2026	55.73	62.00	55.26	61.58	61.58	8.45%	11,246
Jul 21, 2026	55.43	58.23	54.93	56.78	56.78	0.85%	13,591
Jul 20, 2026	53.80	57.58	53.80	56.30	56.30	2.74%	27,218
Jul 17, 2026	53.08	56.09	49.80	54.80	54.80	-4.84%	43,382
Jul 16, 2026	60.82	60.82	56.45	57.59	57.59	-3.32%	39,499
Jul 15, 2026	61.94	62.93	58.84	59.57	59.57	0.83%	17,231