NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.61	37.30	36.61	36.80	-	-1.68%	60,689
Mar 5, 2026	37.35	37.60	36.25	37.43	37.43	0.21%	9,333
Mar 4, 2026	37.24	37.80	36.70	37.35	37.35	1.72%	5,492
Mar 3, 2026	36.17	36.90	35.97	36.72	36.72	-1.34%	85,445
Mar 2, 2026	35.43	37.48	35.36	37.22	37.22	2.28%	106,232
Feb 27, 2026	37.34	37.73	36.28	36.39	35.97	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	37.92	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	40.50	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	39.86	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	39.50	0.30%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	39.07	0.94%	82,977
Feb 19, 2026	39.26	39.55	38.94	39.48	38.71	-0.03%	34,621
Feb 18, 2026	39.59	40.04	39.23	39.49	38.72	1.99%	98,101
Feb 17, 2026	37.81	39.25	37.25	38.72	37.97	0.83%	56,189
Feb 13, 2026	39.60	39.60	38.18	38.40	37.37	-2.83%	117,117
Feb 12, 2026	40.97	41.17	39.47	39.52	38.46	-1.94%	79,843
Feb 11, 2026	40.78	41.05	40.08	40.30	39.22	0.70%	74,357
Feb 10, 2026	40.66	40.85	39.83	40.02	38.94	-0.74%	59,447
Feb 9, 2026	38.90	41.08	38.90	40.32	39.24	1.82%	107,859
Feb 6, 2026	37.22	39.93	37.03	39.60	38.16	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	34.84	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	35.34	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	36.93	-3.20%	258,202
Feb 2, 2026	40.06	40.77	39.43	39.59	38.15	-4.35%	150,572
Jan 30, 2026	41.36	42.27	41.00	41.39	39.55	-1.00%	88,190
Jan 29, 2026	41.43	42.07	40.15	41.81	39.95	0.55%	89,285
Jan 28, 2026	41.52	41.77	41.14	41.58	39.73	1.84%	59,195
Jan 27, 2026	40.54	41.11	40.07	40.83	39.01	1.32%	49,726
Jan 26, 2026	40.50	40.93	40.14	40.30	38.51	-1.59%	52,395
Jan 23, 2026	40.73	41.35	40.69	40.95	38.80	2.22%	50,650
Jan 22, 2026	40.24	40.47	39.95	40.06	37.96	0.86%	83,682
Jan 21, 2026	38.67	40.28	38.54	39.72	37.64	3.63%	107,972
Jan 20, 2026	39.52	39.52	38.31	38.33	36.32	-6.19%	100,629
Jan 16, 2026	41.55	41.90	40.80	40.86	38.45	-0.56%	96,305
Jan 15, 2026	40.82	41.78	40.82	41.09	38.67	2.70%	137,468
Jan 14, 2026	40.26	40.34	39.47	40.01	37.65	-1.82%	85,733
Jan 13, 2026	40.51	41.25	40.17	40.75	38.35	0.51%	63,282
Jan 12, 2026	40.01	41.10	40.01	40.55	38.15	-0.62%	104,377
Jan 9, 2026	40.99	41.21	40.48	40.80	38.08	-0.39%	148,456
Jan 8, 2026	42.10	42.10	40.58	40.96	38.23	-2.59%	128,046
Jan 7, 2026	41.75	42.60	41.42	42.05	39.25	1.15%	155,880
Jan 6, 2026	42.25	42.87	41.46	41.57	38.80	-0.50%	119,000
Jan 5, 2026	42.83	43.18	41.25	41.78	38.99	-1.39%	151,269
Jan 2, 2026	42.60	43.42	42.26	42.37	39.11	1.27%	158,749
Dec 31, 2025	42.51	42.82	41.79	41.84	38.62	-0.62%	68,375
Dec 30, 2025	42.29	42.48	41.94	42.10	38.86	-0.57%	108,860
Dec 29, 2025	42.01	42.34	41.56	42.34	39.08	-2.53%	105,177
Dec 26, 2025	43.05	43.92	43.05	43.44	39.68	1.59%	207,213
Dec 24, 2025	42.71	42.85	42.31	42.76	39.06	-0.65%	81,189
Dec 23, 2025	41.25	43.05	41.25	43.04	39.32	3.61%	160,074
Dec 22, 2025	41.55	41.60	41.22	41.54	37.95	1.37%	83,164
Dec 19, 2025	39.89	41.11	39.89	40.98	37.14	4.51%	111,771
Dec 18, 2025	39.36	39.80	38.76	39.21	35.54	2.16%	79,800
Dec 17, 2025	39.90	39.90	38.30	38.38	34.79	-4.69%	134,484
Dec 16, 2025	39.84	40.39	39.61	40.27	36.50	0.78%	101,095
Dec 15, 2025	40.04	40.45	39.57	39.96	36.22	-0.20%	97,068
Dec 12, 2025	41.66	42.16	39.95	40.04	35.87	-4.03%	111,723
Dec 11, 2025	41.57	41.82	40.49	41.72	37.37	-1.72%	136,726
Dec 10, 2025	42.84	42.96	41.97	42.45	38.02	-0.84%	102,888
Dec 9, 2025	42.99	42.99	42.33	42.81	38.35	-0.21%	86,277
Dec 8, 2025	42.26	43.56	42.12	42.90	38.43	1.25%	156,708
Dec 5, 2025	42.82	42.99	42.03	42.37	37.60	-0.87%	102,483
Dec 4, 2025	42.17	43.09	41.87	42.74	37.93	2.32%	176,887
Dec 3, 2025	42.17	42.46	41.59	41.77	37.07	-1.14%	138,233
Dec 2, 2025	42.21	43.36	41.86	42.25	37.50	1.12%	171,667
Dec 1, 2025	40.46	41.91	40.19	41.78	37.08	1.14%	198,993
Nov 28, 2025	42.12	42.12	41.17	41.31	36.36	-2.31%	128,625
Nov 26, 2025	42.60	42.99	41.78	42.29	37.22	1.82%	115,655
Nov 25, 2025	40.84	41.64	39.33	41.53	36.55	-3.15%	243,146
Nov 24, 2025	42.11	43.17	41.30	42.88	37.74	1.30%	341,336
Nov 21, 2025	43.03	44.01	40.70	42.33	36.80	-1.37%	779,699
Nov 20, 2025	47.39	47.41	42.73	42.92	37.32	-3.96%	377,744
Nov 19, 2025	44.11	44.99	43.63	44.69	38.85	3.47%	414,793
Nov 18, 2025	43.87	44.09	42.58	43.19	37.55	-3.23%	221,974
Nov 17, 2025	44.51	45.40	44.05	44.63	38.80	-3.18%	220,786
Nov 14, 2025	43.64	46.28	43.28	46.10	39.78	1.96%	467,363
Nov 13, 2025	46.36	46.41	44.29	45.21	39.01	-3.99%	300,101
Nov 12, 2025	47.63	47.63	46.43	47.09	40.64	0.32%	146,953
Nov 11, 2025	47.49	47.60	46.46	46.94	40.51	-3.65%	159,583
Nov 10, 2025	47.33	48.94	47.17	48.72	42.04	5.78%	249,470
Nov 7, 2025	45.17	46.19	43.36	46.06	39.25	0.09%	498,700
Nov 6, 2025	48.72	48.89	45.61	46.02	39.22	-4.66%	300,370
Nov 5, 2025	49.34	50.52	48.17	48.27	41.13	-1.97%	376,828
Nov 4, 2025	50.34	50.84	49.02	49.24	41.96	-4.83%	288,213
Nov 3, 2025	52.12	53.06	51.60	51.74	44.09	1.47%	300,619
Oct 31, 2025	52.05	52.53	50.85	50.99	43.04	-0.04%	224,485
Oct 30, 2025	51.74	51.85	50.62	51.01	43.05	-2.52%	258,311
Oct 29, 2025	52.47	53.77	51.70	52.33	44.17	3.61%	245,256
Oct 28, 2025	48.20	51.16	47.82	50.51	42.63	5.90%	275,357
Oct 27, 2025	47.30	47.75	46.82	47.69	40.25	2.45%	151,660
Oct 24, 2025	45.96	46.87	45.82	46.55	38.89	2.42%	167,105
Oct 23, 2025	44.92	45.67	44.62	45.45	37.97	1.43%	173,604
Oct 22, 2025	45.09	45.81	43.80	44.81	37.44	-0.73%	164,193
Oct 21, 2025	45.53	45.56	44.73	45.14	37.71	-0.97%	174,630
Oct 20, 2025	45.81	46.31	45.35	45.58	38.08	-1.62%	241,759
Oct 17, 2025	45.44	46.66	45.37	46.33	38.16	0.72%	431,081
Oct 16, 2025	46.17	46.43	45.34	46.00	37.88	1.34%	526,711
Oct 15, 2025	46.92	46.92	44.64	45.39	37.38	-0.33%	389,651
Oct 14, 2025	47.02	47.02	45.43	45.54	37.51	-6.37%	255,781
Oct 13, 2025	48.61	49.28	48.07	48.64	39.43	3.12%	149,337