LON:NVD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	49.09	56.40	48.44	55.11	55.11	-11.57%	-
Jun 22, 2026	61.87	65.75	61.26	62.32	62.32	1.85%	75,211
Jun 19, 2026	61.24	62.04	60.79	61.19	61.19	-	1,802
Jun 18, 2026	59.14	62.15	59.14	61.19	61.19	2.93%	27,289
Jun 17, 2026	61.59	61.79	59.10	59.45	59.45	-3.94%	25,281
Jun 16, 2026	63.82	64.72	61.38	61.89	61.89	-3.04%	15,453
Jun 15, 2026	62.94	64.00	60.99	63.83	63.83	6.79%	25,839
Jun 12, 2026	57.67	60.28	57.20	59.77	59.77	8.51%	31,883
Jun 11, 2026	56.55	57.43	54.19	55.08	55.08	-3.27%	74,164
Jun 10, 2026	59.53	60.78	56.00	56.94	56.94	-1.08%	51,507
Jun 9, 2026	63.19	64.65	57.56	57.56	57.56	-6.27%	32,582
Jun 8, 2026	60.50	64.03	60.00	61.41	61.41	-1.87%	94,330
Jun 5, 2026	68.77	70.47	62.58	62.58	62.58	-10.93%	44,840
Jun 4, 2026	69.59	70.39	65.50	70.26	70.26	-0.41%	105,575
Jun 3, 2026	77.13	78.83	68.75	70.55	70.55	-12.48%	81,351
Jun 2, 2026	80.61	87.24	79.47	80.61	80.61	8.54%	91,513
Jun 1, 2026	71.00	76.71	69.57	74.27	74.27	5.45%	98,579
May 29, 2026	70.75	72.50	68.20	70.43	70.43	3.47%	41,554
May 28, 2026	66.20	69.55	65.34	68.07	68.07	3.75%	78,159
May 27, 2026	69.31	71.82	64.43	65.61	65.61	-6.06%	79,512
May 26, 2026	72.64	73.84	69.01	69.84	69.84	-5.06%	55,076
May 22, 2026	76.39	77.33	70.65	73.56	73.56	-1.27%	34,137
May 21, 2026	77.76	83.21	73.68	74.51	74.51	-8.63%	120,867
May 20, 2026	78.99	82.10	76.45	81.55	81.55	6.75%	48,987
May 19, 2026	77.60	79.23	74.00	76.39	76.39	-2.59%	30,934
May 18, 2026	80.37	87.23	77.00	78.42	78.42	-7.87%	67,601
May 15, 2026	91.42	91.42	81.05	85.12	85.12	-9.60%	79,856
May 14, 2026	89.63	94.50	87.00	94.16	94.16	12.51%	85,199
May 13, 2026	81.26	85.02	79.00	83.69	83.69	13.83%	71,133
May 12, 2026	74.27	80.93	71.90	73.52	73.52	-6.31%	80,719
May 11, 2026	71.51	79.20	70.17	78.47	78.47	6.14%	57,487
May 8, 2026	70.34	74.88	70.17	73.93	73.93	6.01%	40,221
May 7, 2026	65.18	71.28	64.19	69.74	69.74	7.87%	133,617
May 6, 2026	55.70	64.65	55.60	64.65	64.65	14.99%	89,334
May 5, 2026	57.90	58.80	55.96	56.22	56.22	-2.77%	59,966
May 1, 2026	59.34	61.09	56.43	57.82	57.82	-3.29%	30,904
Apr 30, 2026	67.06	69.72	57.96	59.79	59.79	-14.07%	118,930
Apr 29, 2026	72.47	73.17	68.80	69.58	69.58	2.70%	38,228
Apr 28, 2026	74.08	75.03	67.00	67.75	67.75	-2.35%	135,620
Apr 27, 2026	68.23	71.14	66.69	69.38	69.38	0.80%	91,005
Apr 24, 2026	59.94	68.83	59.50	68.83	68.83	10.20%	69,299
Apr 23, 2026	61.80	63.72	60.73	62.46	62.46	1.59%	51,163
Apr 22, 2026	61.41	61.80	59.80	61.48	61.48	0.11%	20,268
Apr 21, 2026	62.11	63.00	60.83	61.41	61.41	2.93%	26,081
Apr 20, 2026	59.69	60.81	58.45	59.66	59.66	-2.53%	31,278
Apr 17, 2026	58.78	61.88	58.72	61.21	61.21	2.67%	26,079
Apr 16, 2026	60.37	60.55	56.96	59.62	59.62	-0.80%	44,804
Apr 15, 2026	56.49	60.33	56.00	60.10	60.10	9.37%	91,402
Apr 14, 2026	51.62	55.10	51.61	54.95	54.95	7.70%	55,962
Apr 13, 2026	48.84	51.79	48.54	51.02	51.02	-0.74%	43,806