NODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.76	44.21	42.76	44.05	44.05	0.64%	11,023
Jun 25, 2026	42.74	43.90	42.74	43.77	43.77	-0.81%	12,657
Jun 24, 2026	45.68	45.68	43.32	44.13	44.13	-3.93%	7,101
Jun 23, 2026	44.44	46.70	44.44	45.93	45.93	-2.45%	8,014
Jun 22, 2026	47.53	48.80	47.09	47.09	47.09	0.38%	11,038
Jun 18, 2026	46.78	46.99	46.08	46.91	46.91	2.93%	9,106
Jun 17, 2026	45.93	47.30	45.53	45.58	45.58	-0.96%	11,153
Jun 16, 2026	47.12	47.12	46.02	46.02	46.02	-0.35%	7,163
Jun 15, 2026	46.46	46.67	46.08	46.18	46.18	4.57%	4,867
Jun 12, 2026	43.61	45.08	43.61	44.16	44.16	1.46%	5,880
Jun 11, 2026	41.39	43.61	41.32	43.53	43.53	5.56%	15,445
Jun 10, 2026	43.61	43.61	41.23	41.23	41.23	-4.20%	9,570
Jun 9, 2026	44.72	45.03	41.62	43.04	43.04	-2.29%	17,737
Jun 8, 2026	43.27	44.32	43.00	44.05	44.05	4.81%	13,848
Jun 5, 2026	44.03	44.03	41.00	42.03	42.03	-7.79%	32,493
Jun 4, 2026	44.58	45.96	44.40	45.58	45.58	-1.64%	23,075
Jun 3, 2026	49.38	54.32	46.06	46.34	46.34	-1.79%	23,071
Jun 2, 2026	47.14	48.03	47.14	47.19	47.19	-0.64%	11,047
Jun 1, 2026	46.20	48.04	46.20	47.49	47.49	0.89%	25,995
May 29, 2026	47.08	47.08	46.15	47.07	47.07	-0.32%	10,210
May 28, 2026	46.64	47.49	46.40	47.22	47.22	0.14%	9,624
May 27, 2026	46.42	47.38	46.05	47.16	47.16	2.02%	13,010
May 26, 2026	45.97	47.08	45.97	46.22	46.22	3.02%	15,059
May 22, 2026	45.04	45.41	44.68	44.87	44.87	-0.53%	8,306
May 21, 2026	43.61	45.10	43.61	45.10	45.10	4.06%	8,196
May 20, 2026	42.79	43.65	42.79	43.35	43.34	2.74%	12,942
May 19, 2026	41.83	42.55	41.12	42.19	42.19	-1.08%	15,325
May 18, 2026	44.00	44.00	41.81	42.65	42.65	-3.53%	12,544
May 15, 2026	45.08	45.08	44.01	44.21	44.21	-4.85%	8,566
May 14, 2026	45.05	46.80	44.72	46.47	46.46	2.35%	15,483
May 13, 2026	45.11	45.59	44.67	45.40	45.40	0.59%	7,551
May 12, 2026	44.95	45.27	43.98	45.13	45.13	-1.41%	14,776
May 11, 2026	44.64	46.57	44.64	45.78	45.78	2.11%	16,738
May 8, 2026	45.24	45.24	44.14	44.83	44.83	0.68%	9,662
May 7, 2026	45.77	45.77	43.98	44.53	44.53	-3.70%	14,386
May 6, 2026	45.58	46.25	44.90	46.24	46.24	5.34%	46,798
May 5, 2026	42.83	43.95	42.83	43.90	43.90	4.23%	28,523
May 4, 2026	41.49	42.15	41.49	42.11	42.11	2.91%	10,483
May 1, 2026	40.98	41.48	40.81	40.92	40.92	1.29%	6,296
Apr 30, 2026	39.33	40.45	39.33	40.40	40.40	4.56%	11,614
Apr 29, 2026	39.34	39.34	38.42	38.64	38.64	-1.96%	5,202
Apr 28, 2026	39.47	39.47	38.80	39.41	39.41	-2.22%	3,967
Apr 27, 2026	40.38	40.63	40.00	40.31	40.31	-0.64%	4,195
Apr 24, 2026	41.26	41.27	40.53	40.57	40.57	0.21%	20,316
Apr 23, 2026	40.82	41.32	39.93	40.48	40.48	-0.80%	5,677
Apr 22, 2026	40.77	40.83	40.43	40.81	40.81	3.88%	8,477
Apr 21, 2026	40.54	40.54	39.21	39.28	39.28	-3.07%	15,957
Apr 20, 2026	39.95	40.59	39.93	40.53	40.53	0.27%	15,046
Apr 17, 2026	39.74	40.46	39.74	40.42	40.42	3.02%	13,442
Apr 16, 2026	39.30	39.30	38.39	39.23	39.23	0.10%	6,634
Apr 15, 2026	38.84	39.20	38.51	39.20	39.20	0.64%	8,118
Apr 14, 2026	38.22	39.45	38.22	38.95	38.95	3.91%	24,403
Apr 13, 2026	35.64	37.54	35.64	37.48	37.48	3.65%	28,266
Apr 10, 2026	36.04	36.71	36.04	36.16	36.16	1.12%	17,937
Apr 9, 2026	35.32	36.31	35.16	35.76	35.76	0.34%	9,369
Apr 8, 2026	35.68	35.97	35.04	35.64	35.64	3.15%	16,614
Apr 7, 2026	32.91	34.55	32.45	34.55	34.55	3.81%	11,358
Apr 6, 2026	32.97	33.47	32.97	33.28	33.28	1.48%	7,372
Apr 2, 2026	31.45	32.80	31.19	32.80	32.80	0.60%	13,426
Apr 1, 2026	32.85	33.03	32.45	32.60	32.60	0.72%	4,730
Mar 31, 2026	31.56	32.43	31.15	32.37	32.37	5.76%	13,575
Mar 30, 2026	32.51	32.51	30.36	30.61	30.61	-4.24%	41,692
Mar 27, 2026	32.57	32.58	31.62	31.96	31.96	-3.81%	10,018
Mar 26, 2026	34.35	34.44	33.16	33.23	33.23	-5.04%	13,220
Mar 25, 2026	35.45	35.57	34.86	34.99	34.99	1.81%	3,640
Mar 24, 2026	34.93	34.99	34.09	34.36	34.36	-1.55%	7,247
Mar 23, 2026	34.48	35.52	34.40	34.91	34.91	3.05%	15,898
Mar 20, 2026	34.97	34.97	33.52	33.87	33.87	-3.52%	14,246
Mar 19, 2026	34.38	35.29	34.23	35.11	35.11	-0.57%	8,378
Mar 18, 2026	35.58	35.74	35.22	35.31	35.31	-1.92%	10,316
Mar 17, 2026	35.80	36.23	35.73	36.00	36.00	0.52%	12,208
Mar 16, 2026	35.56	36.02	35.51	35.82	35.82	4.38%	11,752
Mar 13, 2026	35.05	35.59	34.27	34.31	34.31	0.23%	7,311
Mar 12, 2026	34.55	34.55	33.80	34.24	34.23	-2.77%	18,393
Mar 11, 2026	34.67	35.67	34.67	35.21	35.21	1.76%	34,059
Mar 10, 2026	34.38	35.20	34.38	34.60	34.60	1.47%	9,088
Mar 9, 2026	32.97	34.25	32.72	34.10	34.10	2.68%	17,974
Mar 6, 2026	33.99	34.36	33.21	33.21	33.21	-5.14%	18,073
Mar 5, 2026	35.35	35.80	34.47	35.01	35.01	-2.34%	9,837
Mar 4, 2026	34.77	36.98	34.77	35.85	35.85	6.32%	35,731
Mar 3, 2026	34.07	34.30	32.94	33.72	33.72	-4.75%	26,157
Mar 2, 2026	34.03	35.77	34.01	35.40	35.40	1.83%	10,272
Feb 27, 2026	35.38	35.48	34.37	34.77	34.77	-4.12%	14,757
Feb 26, 2026	36.23	36.53	35.46	36.26	36.26	-0.26%	17,330
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