NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.30	39.30	38.42	38.82	38.82	-1.85%	21,526
Dec 4, 2025	38.50	39.69	38.41	39.55	39.55	2.36%	37,756
Dec 3, 2025	37.86	38.72	37.47	38.64	38.64	2.99%	42,573
Dec 2, 2025	38.74	39.09	37.52	37.52	37.52	-2.01%	38,277
Dec 1, 2025	37.98	38.44	37.58	38.29	38.29	-2.74%	30,443
Nov 28, 2025	38.68	40.00	38.68	39.37	39.37	3.01%	45,399
Nov 26, 2025	37.42	38.48	37.12	38.22	38.22	3.63%	59,457
Nov 25, 2025	36.14	37.12	35.00	36.88	36.88	0.41%	214,116
Nov 24, 2025	34.79	36.73	34.79	36.73	36.73	7.59%	68,294
Nov 21, 2025	34.22	34.57	32.82	34.14	34.14	-1.27%	35,793
Nov 20, 2025	37.51	37.86	34.48	34.58	34.58	-3.65%	62,993
Nov 19, 2025	36.50	37.34	35.70	35.89	35.89	-1.86%	43,145
Nov 18, 2025	35.96	37.01	35.68	36.57	36.57	0.72%	52,816
Nov 17, 2025	36.44	37.33	35.71	36.31	36.31	-0.79%	51,302
Nov 14, 2025	35.89	37.97	35.52	36.60	36.60	-1.53%	232,899
Nov 13, 2025	39.56	39.56	37.12	37.17	37.17	-7.84%	49,786
Nov 12, 2025	41.75	41.75	39.75	40.33	40.33	-4.68%	118,293
Nov 11, 2025	42.20	42.31	40.66	42.31	42.31	-1.67%	89,388
Nov 10, 2025	44.79	48.46	42.58	43.03	43.03	0.09%	71,315
Nov 7, 2025	42.74	43.07	40.52	42.99	42.99	0.14%	48,893
Nov 6, 2025	45.30	45.30	42.66	42.93	42.93	-6.08%	218,785
Nov 5, 2025	44.63	45.80	44.37	45.71	45.71	4.29%	91,609
Nov 4, 2025	44.65	46.47	43.82	43.83	43.83	-5.54%	31,151
Nov 3, 2025	46.93	48.70	45.52	46.40	46.40	2.25%	93,311
Oct 31, 2025	45.70	45.95	44.70	45.38	45.38	2.25%	16,910
Oct 30, 2025	45.46	45.50	44.15	44.38	44.38	-3.18%	42,661
Oct 29, 2025	46.45	46.84	45.18	45.84	45.84	-0.80%	30,508
Oct 28, 2025	46.88	48.18	46.21	46.21	46.21	-1.58%	37,250
Oct 27, 2025	47.03	47.03	46.33	46.95	46.95	2.44%	22,056
Oct 24, 2025	44.96	45.83	44.71	45.83	45.83	5.57%	29,852
Oct 23, 2025	42.29	43.76	42.12	43.41	43.41	3.41%	35,305
Oct 22, 2025	43.63	44.11	40.81	41.98	41.98	-5.83%	43,842
Oct 21, 2025	45.55	45.72	44.20	44.58	44.58	-2.79%	18,088
Oct 20, 2025	46.02	46.82	45.56	45.86	45.86	4.11%	25,112
Oct 17, 2025	43.84	44.49	42.79	44.05	44.05	-2.44%	48,698
Oct 16, 2025	48.10	48.10	45.05	45.15	45.15	-5.64%	84,100
Oct 15, 2025	48.20	48.83	46.72	47.85	47.85	1.54%	44,097
Oct 14, 2025	45.41	48.05	44.26	47.12	47.12	0.77%	95,812
Oct 13, 2025	45.86	46.83	45.24	46.76	46.76	4.80%	23,777
Oct 10, 2025	47.72	48.88	44.39	44.62	44.62	-4.60%	135,720
Oct 9, 2025	46.17	46.77	45.42	46.77	46.77	1.70%	191,827
Oct 8, 2025	45.22	46.25	44.78	45.99	45.99	2.31%	80,615
Oct 7, 2025	45.63	45.63	43.53	44.95	44.95	-0.41%	49,069
Oct 6, 2025	44.86	45.64	44.59	45.14	45.14	3.57%	73,483
Oct 3, 2025	43.15	44.43	43.00	43.58	43.58	1.42%	54,726
Oct 2, 2025	42.26	43.04	41.99	42.97	42.97	3.10%	39,659
Oct 1, 2025	41.17	41.87	40.89	41.68	41.68	1.88%	25,677
Sep 30, 2025	40.90	41.11	40.26	40.91	40.91	-0.12%	26,986
Sep 29, 2025	39.60	40.96	39.60	40.96	40.96	5.46%	36,177
Sep 26, 2025	39.09	39.43	38.27	38.84	38.84	-0.89%	20,170