NVDL(NVDL)
NVDL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $36.63 | $36.69 | $35.44 | $35.75 | 2.93M |
| 10/9/2026 | $38.34 | $38.34 | $36.78 | $36.86 | 7.27M |
| 10/8/2026 | $38.75 | $39.44 | $37.05 | $37.28 | 9.88M |
| 10/7/2026 | $39.61 | $40.13 | $39.24 | $39.57 | 7.22M |
| 10/6/2026 | $41.14 | $41.59 | $40.09 | $40.17 | 10.62M |
| 10/5/2026 | $39.19 | $40.49 | $38.86 | $40.17 | 12.24M |
| 10/2/2026 | $39.16 | $39.75 | $38.38 | $38.50 | 16.70M |
| 10/1/2026 | $37.16 | $37.95 | $36.63 | $37.52 | 9.84M |
| 9/30/2026 | $37.03 | $38.00 | $36.66 | $36.71 | 8.53M |
| 9/29/2026 | $37.57 | $38.16 | $36.30 | $36.39 | 9.61M |
| 9/28/2026 | $37.17 | $38.28 | $36.66 | $36.90 | 15.63M |
| 9/25/2026 | $35.74 | $36.30 | $35.11 | $35.72 | 5.91M |
| 9/24/2026 | $34.81 | $35.67 | $34.49 | $35.56 | 6.67M |
| 9/23/2026 | $36.69 | $37.00 | $35.41 | $35.93 | 7.06M |
| 9/22/2026 | $36.35 | $37.35 | $36.24 | $36.96 | 9.59M |
| 9/21/2026 | $35.11 | $36.86 | $34.71 | $36.50 | 13.11M |
| 9/18/2026 | $33.95 | $35.04 | $33.62 | $34.87 | 8.34M |
| 9/17/2026 | $33.78 | $34.21 | $33.38 | $34.04 | 8.57M |
| 9/16/2026 | $32.49 | $33.26 | $31.99 | $32.39 | 11.10M |
| 9/15/2026 | $32.25 | $32.41 | $31.59 | $31.87 | 8.22M |
| 9/14/2026 | $31.62 | $32.10 | $30.93 | $31.55 | 13.26M |
| 9/11/2026 | $34.76 | $34.98 | $33.78 | $33.80 | 8.85M |
| 9/10/2026 | $34.58 | $34.70 | $33.51 | $33.86 | 9.65M |
| 9/9/2026 | $35.99 | $36.29 | $35.42 | $35.53 | 6.61M |
| 9/8/2026 | $38.61 | $38.77 | $35.87 | $36.18 | 13.20M |
| 9/4/2026 | $37.90 | $39.12 | $37.46 | $37.69 | 17.80M |
| 9/3/2026 | $36.32 | $37.72 | $35.93 | $37.08 | 16.86M |
| 9/2/2026 | $34.10 | $36.92 | $33.99 | $35.83 | 20.25M |
| 9/1/2026 | $33.42 | $34.61 | $32.95 | $33.72 | 11.18M |
| 8/31/2026 | $34.20 | $34.90 | $33.32 | $34.76 | 17.73M |
| 8/28/2026 | $36.94 | $37.56 | $33.52 | $33.75 | 24.75M |
| 8/27/2026 | $35.65 | $37.93 | $35.06 | $37.07 | 50.76M |
| 8/26/2026 | $32.55 | $32.87 | $31.53 | $31.75 | 27.29M |
| 8/25/2026 | $32.10 | $33.21 | $31.81 | $32.69 | 13.93M |
| 8/24/2026 | $33.57 | $33.57 | $31.01 | $31.34 | 15.83M |
| 8/21/2026 | $34.40 | $34.54 | $33.23 | $33.29 | 7.55M |
| 8/20/2026 | $34.49 | $34.92 | $33.61 | $34.04 | 7.02M |
| 8/19/2026 | $35.51 | $35.89 | $33.97 | $34.23 | 10.81M |
| 8/18/2026 | $35.10 | $35.52 | $34.56 | $34.92 | 9.38M |
| 8/17/2026 | $36.95 | $37.58 | $36.59 | $36.67 | 10.91M |
| 8/14/2026 | $37.22 | $37.46 | $36.46 | $36.71 | 8.86M |
| 8/13/2026 | $36.73 | $37.39 | $36.25 | $36.79 | 12.89M |
| 8/12/2026 | $35.39 | $36.71 | $35.20 | $36.39 | 13.51M |
| 8/11/2026 | $35.78 | $35.78 | $33.93 | $34.31 | 11.34M |
| 8/10/2026 | $36.24 | $36.48 | $34.09 | $34.36 | 13.73M |
| 8/7/2026 | $35.68 | $36.69 | $35.40 | $36.43 | 12.17M |
| 8/6/2026 | $35.73 | $36.37 | $34.34 | $34.84 | 14.58M |
| 8/5/2026 | $34.24 | $35.89 | $34.11 | $34.95 | 18.40M |
| 8/4/2026 | $32.63 | $33.06 | $31.86 | $32.71 | 14.05M |
| 8/3/2026 | $28.50 | $31.76 | $28.29 | $31.16 | 13.36M |
| 7/31/2026 | $28.80 | $29.77 | $27.78 | $29.42 | 13.70M |
| 7/30/2026 | $27.36 | $28.43 | $26.86 | $27.80 | 11.45M |
| 7/29/2026 | $28.12 | $28.46 | $26.43 | $26.49 | 14.05M |
| 7/28/2026 | $27.84 | $28.95 | $27.23 | $28.42 | 9.64M |
| 7/27/2026 | $31.86 | $32.05 | $28.01 | $28.31 | 12.07M |
| 7/24/2026 | $31.66 | $33.01 | $30.86 | $31.49 | 10.95M |
| 7/23/2026 | $32.30 | $32.74 | $31.23 | $32.03 | 9.59M |
| 7/22/2026 | $31.23 | $33.83 | $30.95 | $33.09 | 16.27M |
| 7/21/2026 | $31.75 | $32.08 | $30.70 | $31.62 | 9.22M |
| 7/20/2026 | $31.29 | $31.81 | $30.19 | $30.51 | 9.57M |
| 7/17/2026 | $30.38 | $31.51 | $28.86 | $30.28 | 11.99M |
| 7/16/2026 | $32.66 | $32.92 | $31.29 | $31.79 | 12.76M |
| 7/15/2026 | $33.23 | $33.80 | $31.37 | $33.37 | 14.94M |
| 7/14/2026 | $32.10 | $33.40 | $30.78 | $33.17 | 16.31M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
