NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.41	35.48	34.33	34.83	34.83	-3.94%	2,191
Feb 26, 2026	36.23	36.53	35.46	36.26	36.26	-0.26%	6,543
Feb 25, 2026	36.26	36.85	36.08	36.35	36.35	2.29%	17,287
Feb 24, 2026	33.94	35.56	33.66	35.54	35.54	3.80%	51,662
Feb 23, 2026	33.93	34.30	33.67	34.24	34.24	-0.84%	23,488
Feb 20, 2026	34.79	35.40	33.50	34.53	34.53	-1.57%	49,036
Feb 19, 2026	34.42	35.08	34.20	35.08	35.08	1.18%	113,495
Feb 18, 2026	34.82	35.76	34.53	34.67	34.67	-0.91%	15,079
Feb 17, 2026	34.98	35.33	34.34	34.99	34.99	-1.33%	27,074
Feb 13, 2026	34.11	36.14	34.11	35.46	35.46	3.30%	24,629
Feb 12, 2026	35.53	35.53	34.03	34.33	34.33	-2.86%	29,080
Feb 11, 2026	36.16	36.23	34.60	35.34	35.34	-1.81%	8,494
Feb 10, 2026	35.97	36.66	35.97	35.99	35.99	-1.34%	15,140
Feb 9, 2026	34.46	36.52	34.46	36.48	36.48	5.01%	10,992
Feb 6, 2026	32.77	34.74	32.77	34.74	34.74	11.24%	19,186
Feb 5, 2026	33.06	33.81	31.16	31.23	31.23	-8.44%	43,076
Feb 4, 2026	36.24	36.24	33.22	34.11	34.11	-7.16%	40,154
Feb 3, 2026	37.24	37.28	35.19	36.74	36.74	-0.49%	16,991
Feb 2, 2026	36.66	37.59	36.36	36.92	36.92	-2.53%	40,697
Jan 30, 2026	38.97	39.31	37.39	37.88	37.88	-4.49%	31,719
Jan 29, 2026	40.71	40.71	38.62	39.66	39.66	-3.05%	26,028
Jan 28, 2026	41.18	41.21	39.00	40.91	40.91	-0.23%	23,076
Jan 27, 2026	39.40	41.00	39.36	41.00	41.00	4.89%	35,764
Jan 26, 2026	39.85	39.97	39.02	39.09	39.09	-1.91%	18,824
Jan 23, 2026	39.29	40.55	38.59	39.85	39.85	1.61%	12,020
Jan 22, 2026	40.03	42.94	39.17	39.22	39.22	-1.63%	24,442
Jan 21, 2026	39.89	40.72	38.31	39.87	39.87	0.13%	19,247
Jan 20, 2026	40.04	40.60	39.48	39.82	39.82	-3.68%	31,982
Jan 16, 2026	40.53	41.67	40.43	41.34	41.34	2.10%	27,792
Jan 15, 2026	40.80	41.08	40.21	40.49	40.49	0.30%	26,723
Jan 14, 2026	40.29	40.67	39.90	40.37	40.37	0.25%	18,592
Jan 13, 2026	39.70	40.27	39.39	40.27	40.27	2.34%	42,191
Jan 12, 2026	38.39	39.53	38.33	39.35	39.35	2.21%	60,403
Jan 9, 2026	38.64	39.35	38.36	38.50	38.50	1.21%	16,232
Jan 8, 2026	37.44	38.55	37.34	38.04	38.04	1.39%	23,069
Jan 7, 2026	38.42	38.50	37.52	37.52	37.52	-3.15%	15,671
Jan 6, 2026	39.00	39.00	37.73	38.74	38.74	-0.56%	16,633
Jan 5, 2026	37.59	38.99	37.59	38.96	38.96	5.93%	28,024
Jan 2, 2026	35.35	36.78	35.01	36.78	36.78	5.78%	11,309
Dec 31, 2025	35.10	35.31	34.54	34.77	34.77	-0.54%	18,060
Dec 30, 2025	35.43	35.54	34.83	34.96	34.96	-1.33%	23,630
Dec 29, 2025	35.32	36.74	33.61	35.43	35.43	-0.53%	27,476
Dec 26, 2025	36.39	36.39	35.38	35.62	35.62	-1.71%	28,900
Dec 24, 2025	36.20	36.50	35.97	36.24	36.24	0.22%	21,257
Dec 23, 2025	36.31	36.56	36.07	36.16	36.16	-1.50%	20,885
Dec 22, 2025	36.79	37.47	36.48	36.71	36.71	0.58%	15,641
Dec 19, 2025	35.40	36.50	35.40	36.50	36.11	4.79%	25,585
Dec 18, 2025	35.29	36.58	34.62	34.83	34.46	1.90%	37,655
Dec 17, 2025	35.97	36.25	34.00	34.18	33.82	-3.75%	39,371
Dec 16, 2025	34.91	35.54	34.60	35.51	35.13	1.84%	68,992
Dec 15, 2025	37.76	37.76	34.87	34.87	34.50	-6.76%	55,984
Dec 12, 2025	39.29	39.68	37.40	37.40	37.00	-4.81%	28,724
Dec 11, 2025	38.71	39.52	38.10	39.29	38.87	-0.41%	29,619
Dec 10, 2025	39.58	40.20	38.89	39.45	39.03	-0.43%	138,847
Dec 9, 2025	38.79	40.37	38.68	39.62	39.20	1.56%	34,724
Dec 8, 2025	39.31	39.40	38.56	39.01	38.59	0.49%	54,967
Dec 5, 2025	39.30	39.30	38.42	38.82	38.41	-1.85%	21,526
Dec 4, 2025	38.50	39.69	38.41	39.55	39.13	2.36%	37,756
Dec 3, 2025	37.86	38.72	37.47	38.64	38.23	2.99%	42,573
Dec 2, 2025	38.74	39.09	37.52	37.52	37.12	-2.01%	38,277
Dec 1, 2025	37.98	38.44	37.58	38.29	37.88	-2.74%	30,443
Nov 28, 2025	38.68	40.00	38.68	39.37	38.95	3.01%	45,399
Nov 26, 2025	37.42	38.48	37.12	38.22	37.81	3.63%	59,457
Nov 25, 2025	36.14	37.12	35.00	36.88	36.49	0.41%	214,116
Nov 24, 2025	34.79	36.73	34.79	36.73	36.34	7.59%	68,294
Nov 21, 2025	34.22	34.57	32.82	34.14	33.78	-1.27%	35,793
Nov 20, 2025	37.51	37.86	34.48	34.58	34.21	-3.65%	62,993
Nov 19, 2025	36.50	37.34	35.70	35.89	35.51	-1.86%	43,145
Nov 18, 2025	35.96	37.01	35.68	36.57	36.18	0.72%	52,816
Nov 17, 2025	36.44	37.33	35.71	36.31	35.92	-0.79%	51,302
Nov 14, 2025	35.89	37.97	35.52	36.60	36.21	-1.53%	232,899
Nov 13, 2025	39.56	39.56	37.12	37.17	36.77	-7.84%	49,786
Nov 12, 2025	41.75	41.75	39.75	40.33	39.90	-4.68%	118,293
Nov 11, 2025	42.20	42.31	40.66	42.31	41.86	-1.67%	89,388
Nov 10, 2025	44.79	48.46	42.58	43.03	42.57	0.09%	71,315
Nov 7, 2025	42.74	43.07	40.52	42.99	42.53	0.14%	48,893
Nov 6, 2025	45.30	45.30	42.66	42.93	42.47	-6.08%	218,785
Nov 5, 2025	44.63	45.80	44.37	45.71	45.22	4.29%	91,609
Nov 4, 2025	44.65	46.47	43.82	43.83	43.36	-5.54%	31,151
Nov 3, 2025	46.93	48.70	45.52	46.40	45.90	2.25%	93,311
Oct 31, 2025	45.70	45.95	44.70	45.38	44.90	2.25%	16,910
Oct 30, 2025	45.46	45.50	44.15	44.38	43.91	-3.18%	42,661
Oct 29, 2025	46.45	46.84	45.18	45.84	45.35	-0.80%	30,508
Oct 28, 2025	46.88	48.18	46.21	46.21	45.72	-1.58%	37,250
Oct 27, 2025	47.03	47.03	46.33	46.95	46.45	2.44%	22,056
Oct 24, 2025	44.96	45.83	44.71	45.83	45.34	5.57%	29,852
Oct 23, 2025	42.29	43.76	42.12	43.41	42.95	3.41%	35,305
Oct 22, 2025	43.63	44.11	40.81	41.98	41.53	-5.83%	43,842
Oct 21, 2025	45.55	45.72	44.20	44.58	44.10	-2.79%	18,088
Oct 20, 2025	46.02	46.82	45.56	45.86	45.37	4.11%	25,112
Oct 17, 2025	43.84	44.49	42.79	44.05	43.58	-2.44%	48,698
Oct 16, 2025	48.10	48.10	45.05	45.15	44.67	-5.64%	84,100
Oct 15, 2025	48.20	48.83	46.72	47.85	47.34	1.54%	44,097
Oct 14, 2025	45.41	48.05	44.26	47.12	46.62	0.77%	95,812
Oct 13, 2025	45.86	46.83	45.24	46.76	46.26	4.80%	23,777
Oct 10, 2025	47.72	48.88	44.39	44.62	44.14	-4.60%	135,720
Oct 9, 2025	46.17	46.77	45.42	46.77	46.27	1.70%	191,827
Oct 8, 2025	45.22	46.25	44.78	45.99	45.50	2.31%	80,615
Oct 7, 2025	45.63	45.63	43.53	44.95	44.47	-0.41%	49,069
Oct 6, 2025	44.86	45.64	44.59	45.14	44.65	3.57%	73,483