NVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.54	11.87	11.43	11.65	11.65	1.30%	2,665,478
Aug 12, 2025	11.51	11.85	11.49	11.50	11.50	-0.86%	1,972,014
Aug 11, 2025	11.61	11.77	11.43	11.60	11.60	0.52%	1,453,846
Aug 8, 2025	11.64	11.76	11.48	11.54	11.54	-1.54%	622,323
Aug 7, 2025	11.64	11.92	11.43	11.72	11.72	-1.18%	1,209,086
Aug 6, 2025	12.15	12.16	11.81	11.86	11.86	-0.84%	1,593,401
Aug 5, 2025	11.82	12.19	11.78	11.96	11.96	1.36%	1,354,597
Aug 4, 2025	12.32	12.37	11.79	11.80	11.80	-5.37%	1,816,111
Aug 1, 2025	12.46	12.74	12.18	12.47	12.47	3.57%	2,838,466
Jul 31, 2025	11.56	12.23	11.51	12.04	12.04	1.18%	2,815,672
Jul 30, 2025	12.18	12.23	11.84	11.90	11.90	-3.17%	2,315,176
Jul 29, 2025	12.05	12.32	11.89	12.29	12.29	1.02%	1,605,507
Jul 28, 2025	12.42	12.42	12.15	12.17	12.17	-2.75%	969,821
Jul 25, 2025	12.50	12.55	12.38	12.51	12.51	0.32%	1,051,014
Jul 24, 2025	12.60	12.74	12.46	12.47	12.47	-2.58%	1,235,873
Jul 23, 2025	12.94	13.13	12.74	12.80	12.80	-3.32%	1,783,969
Jul 22, 2025	12.77	13.51	12.77	13.24	13.24	3.84%	1,546,347
Jul 21, 2025	12.59	12.77	12.55	12.75	12.75	0.87%	1,356,255
Jul 18, 2025	12.47	12.75	12.44	12.64	12.64	0.56%	1,621,797
Jul 17, 2025	12.68	12.80	12.44	12.57	12.57	-1.39%	1,720,462
Jul 16, 2025	12.79	13.03	12.70	12.75	12.75	-0.57%	2,061,819
Jul 15, 2025	12.78	13.01	12.61	12.82	12.82	-6.01%	3,654,573
Jul 14, 2025	13.46	13.88	13.46	13.64	13.64	0.89%	1,777,994
Jul 11, 2025	13.69	13.70	13.16	13.52	13.52	-0.88%	2,534,632
Jul 10, 2025	13.59	13.94	13.58	13.64	13.64	-0.94%	1,549,882
Jul 9, 2025	14.00	14.00	13.59	13.77	13.77	-2.75%	2,467,005
Jul 8, 2025	14.27	14.36	14.12	14.16	14.16	-1.60%	847,737
Jul 7, 2025	14.38	14.50	14.25	14.39	14.39	0.98%	1,024,987
Jul 3, 2025	14.39	14.45	14.02	14.25	14.25	-1.86%	1,052,535
Jul 2, 2025	15.16	15.16	14.48	14.52	14.52	-3.78%	1,138,673
Jul 1, 2025	14.69	15.34	14.57	15.09	15.09	4.36%	1,594,726
Jun 30, 2025	14.39	14.73	14.36	14.46	14.46	-0.14%	866,794
Jun 27, 2025	14.74	14.83	14.35	14.48	14.48	-2.56%	1,798,409
Jun 26, 2025	14.72	15.01	14.63	14.86	14.86	-0.67%	2,250,354
Jun 25, 2025	15.76	15.76	14.95	14.96	14.96	-6.62%	2,194,727
Jun 24, 2025	16.41	16.41	15.98	16.02	16.02	-3.73%	963,853
Jun 23, 2025	16.93	17.01	16.54	16.64	16.64	-0.36%	953,192
Jun 20, 2025	16.42	16.88	16.29	16.70	16.70	1.77%	528,936
Jun 18, 2025	16.64	16.80	16.38	16.41	16.41	-1.38%	803,151
Jun 17, 2025	16.59	16.68	16.46	16.64	16.64	0.67%	747,527
Jun 16, 2025	16.76	16.76	16.28	16.53	16.53	-2.76%	905,484
Jun 13, 2025	16.94	17.19	16.75	17.00	17.00	3.03%	902,582
Jun 12, 2025	17.04	17.04	16.49	16.50	16.50	-2.25%	1,090,999
Jun 11, 2025	16.57	17.03	16.50	16.88	16.88	1.20%	774,946
Jun 10, 2025	16.85	17.09	16.62	16.68	16.68	-1.36%	590,234
Jun 9, 2025	16.79	17.01	16.48	16.91	16.91	-1.00%	716,686
Jun 6, 2025	16.90	17.09	16.79	17.08	17.08	-1.73%	676,564
Jun 5, 2025	17.00	17.57	16.67	17.38	17.38	2.00%	1,342,573
Jun 4, 2025	16.99	17.45	16.95	17.04	17.04	-0.64%	618,595
Jun 3, 2025	17.62	17.77	16.99	17.15	17.15	-4.19%	1,114,282