(NVDS)
NASDAQ: NVDS
· Real-Time Price · USD
12.00
-0.31 (-2.52%)
At close: Aug 22, 2025, 3:59 PM
11.97
-0.25%
After-hours: Aug 22, 2025, 07:38 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.55 | 12.71 | 11.93 | 12.00 | 12.00 | -2.52% | 2,611,597 |
| Aug 21, 2025 | 12.31 | 12.43 | 12.12 | 12.31 | 12.31 | 0.41% | 1,745,700 |
| Aug 20, 2025 | 12.32 | 12.95 | 12.26 | 12.26 | 12.26 | 0.16% | 4,252,900 |
| Aug 19, 2025 | 11.60 | 12.26 | 11.60 | 12.24 | 12.24 | 5.25% | 2,389,603 |
| Aug 18, 2025 | 11.75 | 11.75 | 11.53 | 11.63 | 11.63 | -1.19% | 2,741,027 |
| Aug 15, 2025 | 11.63 | 12.00 | 11.63 | 11.77 | 11.77 | 1.38% | 2,210,000 |
| Aug 14, 2025 | 11.84 | 11.85 | 11.52 | 11.61 | 11.61 | -0.34% | 2,315,900 |
| Aug 13, 2025 | 11.54 | 11.87 | 11.43 | 11.65 | 11.65 | 1.30% | 2,665,500 |
| Aug 12, 2025 | 11.51 | 11.85 | 11.49 | 11.50 | 11.50 | -0.86% | 1,972,014 |
| Aug 11, 2025 | 11.61 | 11.77 | 11.43 | 11.60 | 11.60 | 0.52% | 1,453,846 |
| Aug 8, 2025 | 11.64 | 11.76 | 11.48 | 11.54 | 11.54 | -1.54% | 622,323 |
| Aug 7, 2025 | 11.64 | 11.91 | 11.43 | 11.72 | 11.72 | -1.18% | 1,209,100 |
| Aug 6, 2025 | 12.15 | 12.16 | 11.81 | 11.86 | 11.86 | -0.84% | 1,593,401 |
| Aug 5, 2025 | 11.82 | 12.19 | 11.77 | 11.96 | 11.96 | 1.36% | 1,354,600 |
| Aug 4, 2025 | 12.32 | 12.37 | 11.79 | 11.80 | 11.80 | -5.37% | 1,816,111 |
| Aug 1, 2025 | 12.46 | 12.74 | 12.18 | 12.47 | 12.47 | 3.57% | 2,838,500 |
| Jul 31, 2025 | 11.56 | 12.23 | 11.51 | 12.04 | 12.04 | 1.18% | 2,815,700 |
| Jul 30, 2025 | 12.18 | 12.23 | 11.84 | 11.90 | 11.90 | -3.17% | 2,315,200 |
| Jul 29, 2025 | 12.05 | 12.32 | 11.89 | 12.29 | 12.29 | 0.99% | 1,605,507 |
| Jul 28, 2025 | 12.42 | 12.42 | 12.15 | 12.17 | 12.17 | -2.72% | 969,821 |