Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 15.99 | 0.97 | 6.46% | 16.13 | 16.20 | 14.72 | 6,535,283 |
| Jul 17 2024 | 15.02 | -2.35 | -13.53% | 15.99 | 16.1699 | 14.7511 | 7,690,046 |
| Jul 16 2024 | 17.37 | -162.38 | -90.34% | 18.00 | 18.16 | 16.94 | 3,318,781 |
| Jul 15 2024 | 179.75 | -2.21 | -1.21% | 186.75 | 188.16 | 176.56 | 541,493 |
| Jul 12 2024 | 181.96 | 4.86 | 2.74% | 179.58 | 190.00 | 176.8609 | 615,928 |
| Jul 11 2024 | 177.10 | -22.67 | -11.35% | 204.19 | 204.19 | 176.70 | 1,294,782 |
| Jul 10 2024 | 199.77 | 9.82 | 5.17% | 197.03 | 200.32 | 192.6995 | 785,822 |
| Jul 09 2024 | 189.95 | 9.55 | 5.29% | 187.11 | 196.3629 | 182.2161 | 831,834 |
| Jul 08 2024 | 180.40 | 6.39 | 3.67% | 179.17 | 187.89 | 177.80 | 638,338 |
| Jul 05 2024 | 174.01 | -7.56 | -4.16% | 179.58 | 182.87 | 174.00 | 484,827 |
| Jul 03 2024 | 181.57 | 15.38 | 9.25% | 163.34 | 181.57 | 162.93 | 606,603 |
| Jul 02 2024 | 166.19 | -1.48 | -0.88% | 162.17 | 168.30 | 161.81 | 317,866 |
| Jul 01 2024 | 167.67 | -2.84 | -1.67% | 168.70 | 172.36 | 156.00 | 755,986 |
| Jun 28 2024 | 170.51 | 0.00 | 0.00% | 170.51 | 170.51 | 170.51 | 0 |
| Jun 27 2024 | 170.51 | -6.69 | -3.78% | 170.95 | 177.08 | 167.41 | 490,135 |
| Jun 26 2024 | 177.20 | -1.30 | -0.73% | 176.60 | 181.79 | 166.61 | 981,323 |
| Jun 25 2024 | 178.50 | 23.50 | 15.16% | 163.45 | 178.50 | 158.4201 | 1,310,074 |
| Jun 24 2024 | 155.00 | -28.00 | -15.30% | 169.66 | 173.0384 | 155.00 | 1,452,152 |
| Jun 21 2024 | 183.00 | -8.89 | -4.63% | 181.50 | 191.63 | 172.94 | 1,704,810 |
| Jun 20 2024 | 191.89 | -14.94 | -7.22% | 219.89 | 222.63 | 188.76 | 2,002,272 |
| Jun 18 2024 | 206.83 | 13.49 | 6.98% | 194.21 | 209.10 | 192.68 | 836,628 |
| Jun 17 2024 | 193.34 | -3.33 | -1.69% | 199.88 | 201.49 | 189.3828 | 778,332 |
| Jun 14 2024 | 196.67 | 7.21 | 3.81% | 190.39 | 199.00 | 185.84 | 1,026,980 |
| Jun 13 2024 | 189.46 | 12.10 | 6.82% | 189.16 | 190.20 | 182.99 | 662,424 |
| Jun 12 2024 | 177.36 | 11.87 | 7.17% | 171.88 | 182.00 | 170.19 | 879,339 |
| Jun 11 2024 | 165.49 | -3.10 | -1.84% | 168.36 | 171.00 | 159.8621 | 491,740 |
| Jun 10 2024 | 168.59 | 2.74 | 1.65% | 164.61 | 171.46 | 155.08 | 684,177 |
| Jun 07 2024 | 165.85 | -0.52 | -0.31% | 162.49 | 168.00 | 157.80 | 1,323,143 |
| Jun 06 2024 | 166.37 | -3.98 | -2.34% | 175.32 | 178.96 | 158.69 | 2,356,761 |
| Jun 05 2024 | 170.35 | 15.82 | 10.24% | 159.63 | 170.35 | 157.20 | 943,515 |
| Jun 04 2024 | 154.53 | 3.65 | 2.42% | 152.65 | 154.75 | 148.10 | 766,363 |
| Jun 03 2024 | 150.88 | 13.06 | 9.48% | 147.47 | 150.88 | 143.25 | 1,217,244 |
| May 31 2024 | 137.82 | -2.20 | -1.57% | 144.98 | 145.13 | 130.77 | 1,482,371 |
| May 30 2024 | 140.02 | -11.10 | -7.35% | 150.52 | 153.52 | 137.501 | 1,426,952 |
| May 29 2024 | 151.12 | 2.47 | 1.66% | 146.47 | 152.8189 | 140.80 | 1,209,380 |
| May 28 2024 | 148.65 | 18.23 | 13.98% | 139.93 | 151.17 | 138.90 | 1,184,320 |
| May 24 2024 | 130.42 | 6.33 | 5.10% | 126.01 | 130.5476 | 122.47 | 937,448 |
| May 23 2024 | 124.09 | 19.15 | 18.25% | 120.09 | 129.83 | 119.52 | 2,670,901 |
| May 22 2024 | 104.94 | -0.88 | -0.83% | 106.25 | 107.22 | 101.33 | 1,206,455 |
| May 21 2024 | 105.82 | 0.96 | 0.92% | 101.86 | 105.93 | 101.0554 | 557,996 |
| May 20 2024 | 104.86 | 5.18 | 5.20% | 102.26 | 105.50 | 101.75 | 434,532 |
| May 17 2024 | 99.68 | -4.45 | -4.27% | 104.36 | 104.70 | 98.20 | 942,453 |
| May 16 2024 | 104.13 | -0.40 | -0.38% | 105.277 | 107.169 | 103.401 | 591,247 |
| May 15 2024 | 104.53 | 6.98 | 7.16% | 100.00 | 105.09 | 98.31 | 872,297 |
| May 14 2024 | 97.55 | 2.02 | 2.11% | 93.98 | 98.2345 | 92.64 | 455,836 |
| May 13 2024 | 95.53 | 1.04 | 1.10% | 95.79 | 96.865 | 91.7123 | 507,490 |
| May 10 2024 | 94.49 | 1.99 | 2.15% | 95.54 | 97.80 | 93.3484 | 663,819 |
| May 09 2024 | 92.50 | -3.41 | -3.56% | 96.23 | 97.19 | 91.23 | 702,590 |
| May 08 2024 | 95.91 | -0.16 | -0.17% | 93.92 | 97.575 | 93.87 | 444,957 |
| May 07 2024 | 96.07 | -3.73 | -3.74% | 97.54 | 98.79 | 92.9201 | 889,725 |
| May 06 2024 | 99.80 | 7.04 | 7.59% | 94.00 | 99.81 | 93.49 | 791,926 |
| May 03 2024 | 92.76 | 5.90 | 6.79% | 90.82 | 93.80 | 89.3245 | 976,320 |
| May 02 2024 | 86.86 | 5.28 | 6.47% | 84.15 | 87.69 | 81.74 | 607,875 |
| May 01 2024 | 81.58 | -6.79 | -7.68% | 85.69 | 87.46 | 77.82 | 1,575,700 |
| Apr 30 2024 | 88.37 | -2.96 | -3.24% | 89.96 | 93.40 | 88.18 | 665,430 |
| Apr 29 2024 | 91.33 | -0.07 | -0.08% | 90.97 | 91.60 | 86.05 | 816,642 |
| Apr 26 2024 | 91.40 | 10.04 | 12.34% | 83.74 | 92.38 | 82.78 | 1,159,235 |
| Apr 25 2024 | 81.36 | 5.72 | 7.56% | 73.88 | 82.56 | 73.00 | 728,446 |
| Apr 24 2024 | 75.64 | -5.67 | -6.97% | 84.27 | 84.33 | 74.76 | 998,404 |
| Apr 23 2024 | 81.31 | 5.53 | 7.30% | 78.10 | 81.75 | 77.08 | 781,446 |
| Apr 22 2024 | 75.78 | 6.15 | 8.83% | 73.18 | 76.61 | 70.0905 | 914,207 |
