Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 3.165 | 0.18 | 6.03% | 3.10 | 3.24 | 3.10 | 49,546,789 |
| Jan 08 2025 | 2.985 | 0.00 | 0.17% | 2.89 | 3.08 | 2.82 | 52,182,811 |
| Jan 07 2025 | 2.98 | 0.33 | 12.45% | 2.53 | 2.99 | 2.52 | 53,715,716 |
| Jan 06 2025 | 2.65 | -0.19 | -6.69% | 2.69 | 2.6994 | 2.55 | 39,237,445 |
| Jan 03 2025 | 2.84 | -0.28 | -8.97% | 3.04 | 3.0499 | 2.82 | 40,820,624 |
| Jan 02 2025 | 3.12 | -0.20 | -6.02% | 3.23 | 3.30 | 3.0901 | 58,872,912 |
| Dec 31 2024 | 3.32 | 0.15 | 4.73% | 3.145 | 3.34 | 3.145 | 44,142,552 |
| Dec 30 2024 | 3.17 | -0.03 | -0.78% | 3.30 | 3.335 | 3.04 | 40,081,094 |
| Dec 27 2024 | 3.195 | 0.13 | 4.24% | 3.12 | 3.295 | 3.12 | 41,568,962 |
| Dec 26 2024 | 3.065 | 0.01 | 0.33% | 3.08 | 3.16 | 3.0201 | 25,449,745 |
| Dec 24 2024 | 3.055 | -0.18 | -5.42% | 3.06 | 3.125 | 2.97 | 28,049,381 |
| Dec 23 2024 | 3.23 | -0.25 | -7.05% | 3.405 | 3.47 | 3.225 | 45,580,991 |
| Dec 20 2024 | 3.475 | -0.24 | -6.33% | 3.77 | 3.85 | 3.45 | 52,461,333 |
| Dec 19 2024 | 3.71 | -0.11 | -2.88% | 3.65 | 3.7799 | 3.515 | 57,969,910 |
| Dec 18 2024 | 3.82 | 0.07 | 2.00% | 3.54 | 3.8559 | 3.38 | 71,606,383 |
| Dec 17 2024 | 3.745 | 0.09 | 2.46% | 3.81 | 3.93 | 3.6705 | 70,053,724 |
| Dec 16 2024 | 3.655 | 0.13 | 3.54% | 3.54 | 3.73 | 3.54 | 73,708,627 |
| Dec 13 2024 | 3.53 | 0.15 | 4.44% | 3.29 | 3.6199 | 3.26 | 65,391,871 |
| Dec 12 2024 | 3.38 | 0.10 | 3.05% | 3.40 | 3.45 | 3.325 | 39,273,339 |
| Dec 11 2024 | 3.28 | -0.22 | -6.29% | 3.38 | 3.4999 | 3.24 | 62,395,743 |
| Dec 10 2024 | 3.50 | 0.18 | 5.26% | 3.32 | 3.5644 | 3.18 | 57,601,231 |
| Dec 09 2024 | 3.325 | 0.16 | 5.06% | 3.31 | 3.3998 | 3.27 | 44,976,415 |
| Dec 06 2024 | 3.165 | 0.12 | 3.77% | 3.065 | 3.21 | 3.0201 | 39,835,564 |
| Dec 05 2024 | 3.05 | -0.01 | -0.33% | 3.05 | 3.10 | 2.99 | 45,612,214 |
| Dec 04 2024 | 3.06 | -0.22 | -6.56% | 3.19 | 3.2799 | 3.02 | 52,032,306 |
| Dec 03 2024 | 3.275 | -0.08 | -2.38% | 3.37 | 3.3801 | 3.26 | 36,776,031 |
| Dec 02 2024 | 3.355 | -0.01 | -0.30% | 3.35 | 3.39 | 3.26 | 38,990,245 |
| Nov 29 2024 | 3.365 | -0.16 | -4.40% | 3.44 | 3.4819 | 3.31 | 20,926,603 |
| Nov 27 2024 | 3.52 | 0.08 | 2.33% | 3.535 | 3.69 | 3.52 | 35,742,172 |
| Nov 26 2024 | 3.44 | -0.05 | -1.29% | 3.40 | 3.50 | 3.32 | 34,651,745 |
| Nov 25 2024 | 3.485 | 0.27 | 8.40% | 3.215 | 3.49 | 3.215 | 49,601,139 |
| Nov 22 2024 | 3.215 | 0.20 | 6.46% | 3.05 | 3.25 | 3.00 | 56,313,804 |
| Nov 21 2024 | 3.02 | -0.04 | -1.31% | 2.91 | 3.27 | 2.76 | 77,036,111 |
| Nov 20 2024 | 3.06 | 0.04 | 1.49% | 3.00 | 3.18 | 2.992 | 48,438,276 |
| Nov 19 2024 | 3.015 | -0.32 | -9.60% | 3.28 | 3.29 | 3.00 | 42,387,054 |
| Nov 18 2024 | 3.335 | 0.09 | 2.77% | 3.36 | 3.47 | 3.27 | 44,906,653 |
| Nov 15 2024 | 3.245 | 0.20 | 6.57% | 3.12 | 3.33 | 3.12 | 34,772,024 |
| Nov 14 2024 | 3.045 | -0.02 | -0.65% | 3.015 | 3.10 | 2.95 | 36,253,972 |
| Nov 13 2024 | 3.065 | 0.08 | 2.68% | 2.96 | 3.0871 | 2.945 | 36,235,006 |
| Nov 12 2024 | 2.985 | -0.13 | -4.17% | 3.05 | 3.085 | 2.93 | 43,741,588 |
| Nov 11 2024 | 3.115 | 0.09 | 2.98% | 2.98 | 3.19 | 2.97 | 27,308,642 |
| Nov 08 2024 | 3.025 | 0.05 | 1.68% | 2.98 | 3.08 | 2.93 | 25,784,781 |
| Nov 07 2024 | 2.975 | -0.15 | -4.65% | 3.08 | 3.085 | 2.97 | 24,231,937 |
| Nov 06 2024 | 3.12 | -0.27 | -7.83% | 3.1984 | 3.2801 | 3.06 | 32,850,639 |
| Nov 05 2024 | 3.385 | -0.20 | -5.45% | 3.51 | 3.51 | 3.36 | 23,324,434 |
| Nov 04 2024 | 3.58 | -0.04 | -1.10% | 3.525 | 3.61 | 3.43 | 35,994,957 |
| Nov 01 2024 | 3.62 | -0.16 | -4.11% | 3.66 | 3.66 | 3.51 | 35,119,354 |
| Oct 31 2024 | 3.775 | 0.33 | 9.58% | 3.53 | 3.80 | 3.5298 | 31,062,479 |
| Oct 30 2024 | 3.445 | 0.10 | 2.99% | 3.43 | 3.56 | 3.39 | 27,946,299 |
| Oct 29 2024 | 3.345 | -0.05 | -1.33% | 3.40 | 3.466 | 3.30 | 17,855,941 |
| Oct 28 2024 | 3.39 | 0.06 | 1.80% | 3.27 | 3.4083 | 3.27 | 16,822,920 |
| Oct 25 2024 | 3.33 | -0.07 | -1.91% | 3.365 | 3.37 | 3.21 | 37,367,595 |
| Oct 24 2024 | 3.395 | -0.04 | -1.02% | 3.37 | 3.49 | 3.34 | 27,638,846 |
| Oct 23 2024 | 3.43 | 0.18 | 5.54% | 3.31 | 3.525 | 3.31 | 36,439,696 |
| Oct 22 2024 | 3.25 | 0.00 | 0.15% | 3.28 | 3.33 | 3.21 | 33,255,744 |
| Oct 21 2024 | 3.245 | -0.29 | -8.20% | 3.53 | 3.53 | 3.24 | 44,715,186 |
| Oct 18 2024 | 3.535 | -0.05 | -1.39% | 3.495 | 3.57 | 3.49 | 21,440,955 |
| Oct 17 2024 | 3.585 | -0.07 | -1.92% | 3.46 | 3.59 | 3.38 | 37,066,710 |
| Oct 16 2024 | 3.655 | -0.25 | -6.28% | 3.755 | 3.895 | 3.60 | 33,187,949 |
| Oct 15 2024 | 3.90 | 0.34 | 9.55% | 3.575 | 4.04 | 3.538 | 42,973,121 |
