NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.29	39.41	38.92	39.08	-	1.01%	164,293
Mar 5, 2026	39.09	39.81	38.54	38.69	38.69	-0.08%	186,129
Mar 4, 2026	39.25	39.34	38.36	38.72	38.72	-1.68%	166,910
Mar 3, 2026	39.68	40.00	39.19	39.38	39.38	1.36%	199,669
Mar 2, 2026	40.59	40.59	38.65	38.85	38.85	-3.00%	283,229
Feb 27, 2026	39.16	40.17	38.94	40.05	40.05	4.32%	379,426
Feb 26, 2026	36.67	38.48	36.67	38.39	38.39	5.47%	576,741
Feb 25, 2026	36.64	36.73	36.02	36.40	36.40	-1.36%	262,823
Feb 24, 2026	37.22	37.96	36.75	36.90	36.90	-0.65%	178,259
Feb 23, 2026	37.19	37.53	36.72	37.14	37.14	-0.96%	121,129
Feb 20, 2026	38.14	38.19	37.43	37.50	37.50	-0.92%	112,055
Feb 19, 2026	38.07	38.28	37.79	37.85	37.85	-0.05%	88,229
Feb 18, 2026	37.68	38.07	37.37	37.87	37.87	-1.46%	163,121
Feb 17, 2026	39.16	39.65	38.09	38.43	38.43	-1.21%	328,232
Feb 13, 2026	37.97	39.15	37.97	38.90	38.90	2.23%	254,629
Feb 12, 2026	36.88	38.10	36.74	38.05	38.05	1.83%	232,867
Feb 11, 2026	36.92	37.63	36.77	37.37	37.37	-0.83%	233,907
Feb 10, 2026	37.17	37.76	36.95	37.68	37.68	0.82%	285,428
Feb 9, 2026	38.62	38.62	36.66	37.38	37.37	-2.59%	360,594
Feb 6, 2026	40.55	40.92	37.98	38.37	38.37	-7.68%	429,659
Feb 5, 2026	40.90	41.76	40.46	41.56	41.56	1.40%	218,684
Feb 4, 2026	39.87	41.52	39.87	40.99	40.99	3.29%	482,544
Feb 3, 2026	38.49	40.51	38.46	39.68	39.68	2.88%	268,941
Feb 2, 2026	38.27	38.70	37.68	38.57	38.57	3.07%	265,426
Jan 30, 2026	37.50	37.73	36.83	37.42	37.42	0.62%	471,453
Jan 29, 2026	37.43	38.42	37.02	37.19	37.19	-0.53%	192,386
Jan 28, 2026	37.43	37.68	37.22	37.39	37.39	-1.53%	290,453
Jan 27, 2026	38.22	38.54	37.67	37.97	37.97	-1.09%	135,260
Jan 26, 2026	38.24	38.48	37.87	38.39	38.39	0.71%	269,195
Jan 23, 2026	38.16	38.29	37.78	38.12	38.12	-1.55%	149,220
Jan 22, 2026	38.74	38.89	38.43	38.72	38.72	-0.69%	207,195
Jan 21, 2026	40.04	40.11	38.57	38.99	38.99	-2.96%	301,829
Jan 20, 2026	39.42	40.28	39.32	40.18	40.18	4.36%	291,290
Jan 16, 2026	37.94	38.51	37.66	38.50	38.50	0.55%	158,842
Jan 15, 2026	38.45	38.45	37.76	38.29	38.29	-2.12%	465,980
Jan 14, 2026	38.88	39.59	38.88	39.12	39.12	1.45%	463,879
Jan 13, 2026	38.77	39.05	38.10	38.56	38.56	-0.44%	241,967
Jan 12, 2026	39.11	39.11	38.29	38.73	38.73	-0.08%	247,061
Jan 9, 2026	38.69	38.99	38.45	38.76	38.76	0.21%	201,596
Jan 8, 2026	37.90	38.95	37.85	38.68	38.68	2.09%	251,658
Jan 7, 2026	38.00	38.37	37.41	37.89	37.89	-0.87%	272,495
Jan 6, 2026	37.58	38.31	37.25	38.22	38.22	0.45%	364,062
Jan 5, 2026	37.33	38.44	36.99	38.05	38.05	0.34%	285,438
Jan 2, 2026	37.69	38.01	37.06	37.92	37.92	-1.12%	288,753
Dec 31, 2025	37.73	38.35	37.55	38.35	38.35	0.60%	276,037
Dec 30, 2025	38.02	38.25	37.87	38.12	38.12	0.34%	207,390
Dec 29, 2025	38.06	38.40	37.89	37.99	37.99	1.25%	307,983
Dec 26, 2025	37.66	37.69	37.09	37.52	37.52	-0.90%	202,191
Dec 24, 2025	38.05	38.27	37.86	37.86	37.86	0.34%	149,784
Dec 23, 2025	39.08	39.09	37.72	37.73	37.73	-3.90%	353,090
Dec 22, 2025	39.19	39.53	39.16	39.26	38.92	-1.43%	199,653
Dec 19, 2025	40.88	40.93	39.83	39.83	39.49	-3.82%	313,241
Dec 18, 2025	41.38	41.96	40.98	41.41	41.06	-1.91%	236,123
Dec 17, 2025	41.06	42.35	41.06	42.22	41.86	3.73%	598,548
Dec 16, 2025	41.08	41.30	40.57	40.70	40.35	-0.68%	297,852
Dec 15, 2025	40.63	41.20	40.50	40.98	40.63	-0.68%	166,199
Dec 12, 2025	39.95	41.37	39.57	41.26	40.90	3.28%	911,524
Dec 11, 2025	40.08	40.85	39.88	39.95	39.61	1.55%	359,261
Dec 10, 2025	39.15	39.68	38.97	39.34	39.00	0.69%	360,321
Dec 9, 2025	38.93	39.41	38.91	39.07	38.73	0.41%	241,636
Dec 8, 2025	39.58	39.62	38.41	38.91	38.58	-1.77%	673,727
Dec 5, 2025	39.29	39.91	39.14	39.61	39.27	0.66%	357,558
Dec 4, 2025	39.76	40.08	39.12	39.35	39.01	-2.11%	333,168
Dec 3, 2025	39.87	40.29	39.60	40.20	39.85	0.95%	433,842
Dec 2, 2025	39.74	40.11	38.87	39.82	39.48	-0.77%	622,218
Dec 1, 2025	41.30	41.54	40.06	40.13	39.78	-1.62%	304,238
Nov 28, 2025	40.36	40.88	40.28	40.79	40.44	1.90%	324,180
Nov 26, 2025	39.71	40.48	39.43	40.03	39.69	-1.31%	831,441
Nov 25, 2025	41.19	42.36	40.50	40.56	40.21	2.53%	954,167
Nov 24, 2025	40.24	40.90	39.35	39.56	39.22	-1.96%	750,029
Nov 21, 2025	39.84	41.66	39.10	40.35	40.00	1.28%	1,738,412
Nov 20, 2025	36.76	40.09	36.75	39.84	39.50	3.05%	1,406,794
Nov 19, 2025	39.09	39.50	38.42	38.66	38.33	-2.96%	841,267
Nov 18, 2025	39.46	40.16	39.15	39.84	39.50	2.87%	655,547
Nov 17, 2025	38.87	39.18	38.27	38.73	38.40	1.81%	427,461
Nov 14, 2025	39.52	39.97	37.85	38.04	37.71	-1.60%	465,000
Nov 13, 2025	37.84	39.23	37.80	38.66	38.33	3.56%	515,028
Nov 12, 2025	36.93	37.83	36.93	37.33	37.01	-0.24%	365,453
Nov 11, 2025	37.08	37.76	37.06	37.42	37.10	2.89%	430,391
Nov 10, 2025	37.15	37.42	36.18	36.37	36.06	-5.70%	652,373
Nov 7, 2025	39.29	40.47	38.56	38.57	38.24	-0.09%	836,337
Nov 6, 2025	36.99	38.87	36.79	38.61	38.27	3.75%	687,060
Nov 5, 2025	36.58	37.24	35.79	37.21	36.89	1.81%	459,341
Nov 4, 2025	35.84	36.68	35.66	36.55	36.24	4.04%	629,774
Nov 3, 2025	34.95	35.25	34.37	35.13	34.83	-2.23%	679,224
Oct 31, 2025	35.21	35.96	34.94	35.93	35.62	0.22%	977,937
Oct 30, 2025	35.45	36.08	35.36	35.85	35.54	2.11%	709,898
Oct 29, 2025	34.96	35.52	34.19	35.11	34.81	-2.98%	1,267,586
Oct 28, 2025	37.79	38.00	35.79	36.19	35.88	-4.99%	759,971
Oct 27, 2025	38.43	38.73	38.04	38.09	37.76	-2.80%	194,330
Oct 24, 2025	39.72	39.77	38.92	39.19	38.85	-2.14%	214,386
Oct 23, 2025	40.42	40.57	39.86	40.04	39.70	-1.14%	183,426
Oct 22, 2025	40.28	41.24	39.77	40.51	40.16	0.71%	289,696
Oct 21, 2025	39.91	40.51	39.91	40.22	39.87	0.73%	203,218
Oct 20, 2025	39.88	40.10	39.39	39.93	39.58	0.34%	94,805
Oct 17, 2025	40.47	40.54	39.61	39.79	39.45	-0.76%	263,943
Oct 16, 2025	39.99	40.52	39.76	40.10	39.75	-1.00%	462,620
Oct 15, 2025	39.39	41.06	39.39	40.50	40.15	0.12%	633,461
Oct 14, 2025	39.49	40.51	39.47	40.45	40.10	4.41%	736,609
Oct 13, 2025	38.83	39.21	38.36	38.74	38.41	-2.83%	682,167