NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.84	33.84	33.50	33.61	33.61	-1.01%	10,492
Aug 14, 2025	32.99	34.05	32.99	33.95	33.95	4.94%	13,159
Aug 13, 2025	32.59	32.73	31.99	32.35	32.35	0.38%	26,001
Aug 12, 2025	31.89	32.23	31.85	32.23	32.23	1.67%	7,855
Aug 11, 2025	31.60	32.37	31.60	31.70	31.70	0.56%	13,700
Aug 8, 2025	31.59	31.59	31.23	31.52	31.52	0.45%	7,851
Aug 7, 2025	31.67	31.85	31.14	31.38	31.38	0.26%	6,888
Aug 6, 2025	31.02	31.30	31.02	31.30	31.30	1.44%	5,970
Aug 5, 2025	31.11	31.11	30.42	30.86	30.86	-0.70%	6,849
Aug 4, 2025	30.40	31.08	30.40	31.08	31.08	3.24%	11,320
Aug 1, 2025	30.03	30.68	29.73	30.10	30.10	-4.57%	7,400
Jul 31, 2025	31.07	32.04	31.07	31.54	31.54	0.48%	12,129
Jul 30, 2025	31.35	31.75	31.17	31.39	31.39	-0.11%	7,319
Jul 29, 2025	31.76	31.80	31.12	31.43	31.43	-1.28%	7,035
Jul 28, 2025	32.58	32.58	31.76	31.83	31.83	-0.29%	8,533
Jul 25, 2025	32.35	32.36	31.68	31.92	31.92	-1.08%	5,909
Jul 24, 2025	32.27	32.48	32.14	32.27	32.27	0.17%	4,145
Jul 23, 2025	32.30	32.40	31.88	32.22	32.22	-0.12%	179,778
Jul 22, 2025	31.99	32.26	31.46	32.26	32.26	0.87%	7,032
Jul 21, 2025	32.69	33.18	31.98	31.98	31.98	-1.36%	7,551
Jul 18, 2025	32.76	33.02	32.12	32.42	32.42	0.45%	11,850
Jul 17, 2025	32.01	32.30	31.86	32.28	32.28	1.46%	19,218
Jul 16, 2025	31.31	31.81	31.25	31.81	31.81	2.79%	6,105
Jul 15, 2025	31.45	31.45	30.95	30.95	30.95	-1.56%	11,056
Jul 14, 2025	31.63	31.63	31.32	31.44	31.44	1.79%	15,195
Jul 11, 2025	31.13	31.28	30.86	30.89	30.89	-0.11%	8,284
Jul 10, 2025	30.37	30.99	30.37	30.92	30.92	1.05%	4,969
Jul 9, 2025	29.92	30.88	29.92	30.60	30.60	1.24%	7,012
Jul 8, 2025	30.60	30.60	30.23	30.23	30.23	-0.06%	5,260
Jul 7, 2025	30.10	30.43	30.09	30.24	30.24	-2.72%	17,409
Jul 3, 2025	31.08	31.09	31.01	31.09	31.09	0.96%	5,014
Jul 2, 2025	30.12	30.80	30.12	30.80	30.80	3.34%	5,579
Jul 1, 2025	30.40	30.40	29.80	29.80	29.80	-1.83%	2,879
Jun 30, 2025	29.90	30.40	29.90	30.36	30.36	2.29%	8,516
Jun 27, 2025	29.94	30.04	29.39	29.68	29.68	-0.59%	24,887
Jun 26, 2025	29.16	29.85	29.05	29.85	29.85	3.04%	2,600
Jun 25, 2025	29.40	29.40	28.97	28.97	28.97	-0.23%	2,441
Jun 24, 2025	28.74	29.04	28.70	29.04	29.04	3.20%	4,132
Jun 23, 2025	27.78	28.14	27.68	28.14	28.14	-0.45%	4,166
Jun 20, 2025	28.93	28.93	28.16	28.27	28.27	0.19%	3,373
Jun 18, 2025	27.75	28.31	27.55	28.21	28.21	1.48%	1,612
Jun 17, 2025	28.17	28.17	27.74	27.80	27.80	-2.21%	2,133
Jun 16, 2025	28.00	28.50	28.00	28.43	28.43	3.00%	6,939
Jun 13, 2025	27.45	27.70	27.45	27.60	27.60	-1.14%	4,611
Jun 12, 2025	27.89	28.11	27.89	27.92	27.92	-0.84%	2,630
Jun 11, 2025	27.99	28.35	27.99	28.16	28.16	0.06%	2,294
Jun 10, 2025	28.24	28.24	27.95	28.14	28.14	-0.42%	5,019
Jun 9, 2025	28.81	28.81	28.01	28.26	28.26	0.50%	5,391
Jun 6, 2025	29.59	32.41	27.54	28.12	28.12	4.44%	7,719
Jun 5, 2025	27.55	27.65	26.93	26.93	26.93	-1.91%	5,596