NVDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.92	28.11	27.22	27.40	27.40	-1.13%	16,166
Dec 4, 2025	27.33	27.88	27.27	27.71	27.71	3.94%	43,146
Dec 3, 2025	27.14	27.40	26.61	26.66	26.66	-1.95%	15,630
Dec 2, 2025	28.07	28.46	26.88	27.19	27.19	1.46%	32,825
Dec 1, 2025	25.33	26.81	24.93	26.80	26.80	3.61%	25,427
Nov 28, 2025	26.51	26.61	25.81	25.87	25.87	-3.95%	59,311
Nov 26, 2025	27.39	27.71	26.61	26.93	26.93	2.63%	51,840
Nov 25, 2025	25.39	26.26	23.79	26.24	26.24	-5.43%	90,779
Nov 24, 2025	26.82	27.91	25.94	27.75	27.75	4.48%	54,051
Nov 21, 2025	26.28	28.14	24.90	26.56	26.56	-2.42%	146,825
Nov 20, 2025	31.97	31.97	27.00	27.22	27.22	-6.36%	87,691
Nov 19, 2025	28.56	29.36	28.25	29.07	29.07	6.18%	70,892
Nov 18, 2025	28.01	28.37	27.00	27.38	27.38	-5.95%	41,596
Nov 17, 2025	28.91	29.72	28.50	29.11	29.11	-3.61%	17,577
Nov 14, 2025	27.78	30.26	27.78	30.20	30.20	3.22%	26,667
Nov 13, 2025	30.62	30.62	28.33	29.26	29.26	-6.96%	19,131
Nov 12, 2025	31.86	31.86	30.85	31.45	31.45	0.06%	30,380
Nov 11, 2025	31.85	32.01	30.88	31.43	31.43	-5.81%	15,833
Nov 10, 2025	32.08	33.46	31.65	33.37	33.37	12.23%	34,964
Nov 7, 2025	28.77	29.73	27.00	29.73	29.73	-0.53%	24,051
Nov 6, 2025	32.29	32.57	29.58	29.89	29.89	-6.94%	19,344
Nov 5, 2025	33.44	34.39	32.12	32.12	32.12	-3.54%	11,842
Nov 4, 2025	34.75	35.22	33.30	33.30	33.30	-8.21%	27,490
Nov 3, 2025	36.75	37.73	36.28	36.28	36.28	3.86%	26,411
Oct 31, 2025	36.22	36.22	34.93	34.93	34.93	0.10%	8,719
Oct 30, 2025	35.78	35.78	34.60	34.90	34.90	-4.10%	18,433
Oct 29, 2025	36.80	38.11	35.71	36.39	36.39	5.77%	47,726
Oct 28, 2025	31.84	34.72	31.63	34.40	34.40	9.78%	39,042
Oct 27, 2025	30.81	31.37	30.75	31.34	31.34	5.59%	22,170
Oct 24, 2025	29.30	29.91	29.12	29.68	29.68	4.51%	18,131
Oct 23, 2025	27.74	28.64	27.74	28.40	28.40	2.19%	16,479
Oct 22, 2025	28.12	28.70	26.91	27.79	27.79	-1.43%	10,910
Oct 21, 2025	28.55	28.59	27.75	28.20	28.20	-1.46%	14,195
Oct 20, 2025	28.97	29.32	28.32	28.61	28.61	-0.48%	16,220
Oct 17, 2025	27.91	28.99	27.91	28.75	28.75	1.13%	17,552
Oct 16, 2025	28.49	28.67	28.14	28.43	28.43	3.07%	7,885
Oct 15, 2025	28.93	28.93	27.00	27.58	27.58	-0.99%	22,732
Oct 14, 2025	29.38	29.38	27.84	27.86	27.86	-8.96%	21,528
Oct 13, 2025	30.48	31.02	30.25	30.60	30.60	5.81%	31,359
Oct 10, 2025	32.23	32.98	28.92	28.92	28.92	-9.88%	22,380
Oct 9, 2025	31.81	32.73	31.68	32.09	32.09	3.83%	10,486
Oct 8, 2025	30.20	30.98	30.20	30.91	30.91	4.42%	6,695
Oct 7, 2025	30.42	30.82	29.60	29.60	29.60	-0.82%	4,787
Oct 6, 2025	29.84	30.06	29.52	29.85	29.85	-2.16%	23,223
Oct 3, 2025	31.27	31.27	29.84	30.51	30.50	-1.20%	9,447
Oct 2, 2025	31.06	31.43	30.87	30.88	30.88	1.38%	4,382
Oct 1, 2025	29.50	30.51	29.48	30.46	30.46	0.82%	5,154
Sep 30, 2025	29.17	30.41	29.08	30.21	30.21	5.08%	4,698
Sep 29, 2025	28.69	29.26	28.69	28.75	28.75	4.17%	8,338
Sep 26, 2025	27.60	27.62	26.95	27.60	27.60	0.61%	8,451