Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 16.56 | 0.26 | 1.60% | 16.35 | 16.6849 | 15.90 | 2,311,639 |
| Mar 06 2025 | 16.30 | -0.89 | -5.18% | 16.70 | 16.939 | 16.2301 | 2,846,776 |
| Mar 05 2025 | 17.19 | 0.24 | 1.42% | 17.20 | 17.30 | 16.7801 | 1,896,792 |
| Mar 04 2025 | 16.95 | 0.28 | 1.68% | 16.19 | 17.42 | 16.14 | 3,919,986 |
| Mar 03 2025 | 16.67 | -1.47 | -8.10% | 18.00 | 18.0099 | 16.455 | 4,255,195 |
| Feb 28 2025 | 18.14 | 0.63 | 3.60% | 17.21 | 18.15 | 16.97 | 4,626,790 |
| Feb 27 2025 | 17.51 | -3.10 | -15.04% | 19.69 | 19.69 | 17.50 | 5,421,893 |
| Feb 26 2025 | 20.61 | 0.73 | 3.67% | 20.35 | 20.8999 | 20.19 | 3,897,973 |
| Feb 25 2025 | 19.88 | -0.52 | -2.55% | 20.33 | 20.38 | 19.55 | 3,083,303 |
| Feb 24 2025 | 20.40 | -0.59 | -2.81% | 21.33 | 21.525 | 20.40 | 3,010,207 |
| Feb 21 2025 | 20.99 | -0.68 | -3.14% | 21.69 | 21.799 | 20.9301 | 2,148,887 |
| Feb 20 2025 | 21.67 | 0.18 | 0.84% | 21.55 | 21.67 | 21.23 | 1,534,772 |
| Feb 19 2025 | 21.49 | 0.07 | 0.33% | 21.45 | 21.6351 | 21.22 | 1,372,620 |
| Feb 18 2025 | 21.42 | 0.13 | 0.61% | 21.61 | 21.79 | 21.27 | 1,748,399 |
| Feb 14 2025 | 21.29 | 0.34 | 1.62% | 21.03 | 21.3366 | 21.005 | 1,648,920 |
| Feb 13 2025 | 20.95 | 0.35 | 1.70% | 20.63 | 21.01 | 20.58 | 1,580,652 |
| Feb 12 2025 | 20.60 | -0.04 | -0.19% | 20.35 | 20.6351 | 20.28 | 1,119,154 |
| Feb 11 2025 | 20.64 | -0.07 | -0.34% | 20.61 | 20.8299 | 20.4899 | 1,121,131 |
| Feb 10 2025 | 20.71 | 0.42 | 2.07% | 20.38 | 20.86 | 20.35 | 1,772,751 |
| Feb 07 2025 | 20.29 | 0.21 | 1.05% | 20.17 | 20.30 | 20.0303 | 1,756,407 |
| Feb 06 2025 | 20.08 | 0.48 | 2.45% | 19.90 | 20.08 | 19.67 | 1,873,376 |
| Feb 05 2025 | 19.60 | 0.90 | 4.81% | 19.14 | 19.60 | 19.02 | 2,434,514 |
| Feb 04 2025 | 18.70 | 0.38 | 2.07% | 18.38 | 19.02 | 18.38 | 2,177,965 |
| Feb 03 2025 | 18.32 | -0.51 | -2.71% | 18.09 | 18.62 | 17.82 | 3,896,968 |
| Jan 31 2025 | 18.83 | -0.53 | -2.74% | 19.31 | 19.7699 | 18.6813 | 3,782,887 |
| Jan 30 2025 | 19.36 | -0.55 | -2.76% | 19.07 | 19.36 | 18.37 | 4,664,354 |
| Jan 29 2025 | 19.91 | -0.77 | -3.72% | 20.37 | 20.3999 | 19.47 | 4,187,331 |
| Jan 28 2025 | 20.68 | 1.49 | 7.76% | 19.72 | 20.68 | 18.90 | 5,056,459 |
| Jan 27 2025 | 19.19 | -3.88 | -16.82% | 20.28 | 20.80 | 18.9151 | 11,772,373 |
| Jan 24 2025 | 23.07 | -0.54 | -2.29% | 23.85 | 23.85 | 22.955 | 2,131,038 |
| Jan 23 2025 | 23.61 | 0.00 | 0.00% | 23.61 | 23.61 | 23.61 | 0 |
| Jan 22 2025 | 23.61 | 0.63 | 2.74% | 23.42 | 23.68 | 23.37 | 1,669,386 |
| Jan 21 2025 | 22.98 | 0.29 | 1.28% | 22.84 | 23.10 | 22.66 | 1,798,830 |
| Jan 17 2025 | 22.69 | 0.58 | 2.62% | 22.54 | 22.7485 | 22.37 | 1,209,546 |
| Jan 16 2025 | 22.11 | -0.27 | -1.21% | 22.67 | 22.67 | 22.08 | 1,464,374 |
| Jan 15 2025 | 22.38 | 0.60 | 2.75% | 22.00 | 22.38 | 21.712 | 2,052,633 |
| Jan 14 2025 | 21.78 | -0.19 | -0.86% | 22.36 | 22.36 | 21.50 | 1,690,644 |
| Jan 13 2025 | 21.97 | -0.40 | -1.79% | 21.475 | 21.97 | 21.3836 | 1,979,726 |
| Jan 10 2025 | 22.37 | -0.65 | -2.82% | 22.51 | 22.555 | 22.08 | 1,858,108 |
| Jan 08 2025 | 23.02 | 0.09 | 0.39% | 23.12 | 23.42 | 22.6107 | 1,825,918 |
| Jan 07 2025 | 22.93 | -1.20 | -4.97% | 24.47 | 24.48 | 22.89 | 3,651,652 |
| Jan 06 2025 | 24.13 | 0.53 | 2.25% | 24.035 | 24.4499 | 24.01 | 3,970,105 |
| Jan 03 2025 | 23.60 | -0.30 | -1.26% | 23.2799 | 23.60 | 23.2301 | 4,581,841 |
| Jan 02 2025 | 23.90 | 0.55 | 2.36% | 23.59 | 23.92 | 23.405 | 3,196,519 |
| Dec 31 2024 | 23.35 | -0.41 | -1.73% | 23.88 | 23.88 | 23.26 | 2,370,510 |
| Dec 30 2024 | 23.76 | 0.06 | 0.25% | 23.38 | 24.0917 | 23.26 | 2,119,063 |
| Dec 27 2024 | 23.70 | -0.38 | -1.58% | 23.94 | 23.94 | 23.30 | 1,744,519 |
| Dec 26 2024 | 24.08 | 0.00 | 0.00% | 24.03 | 24.1395 | 23.7801 | 1,316,870 |
| Dec 24 2024 | 24.08 | 0.12 | 0.50% | 24.00 | 24.225 | 23.88 | 1,299,440 |
| Dec 23 2024 | 23.96 | 0.61 | 2.61% | 23.57 | 23.96 | 23.43 | 2,093,218 |
| Dec 20 2024 | 23.35 | 0.61 | 2.68% | 22.50 | 23.41 | 22.3645 | 1,564,274 |
| Dec 19 2024 | 22.74 | 0.25 | 1.11% | 22.83 | 23.20 | 22.5701 | 1,511,658 |
| Dec 18 2024 | 22.49 | -0.21 | -0.93% | 23.19 | 23.58 | 22.3957 | 2,654,643 |
| Dec 17 2024 | 22.70 | -0.30 | -1.30% | 22.50 | 22.89 | 22.185 | 2,559,666 |
| Dec 16 2024 | 23.00 | -0.33 | -1.41% | 23.26 | 23.26 | 22.75 | 3,231,754 |
| Dec 13 2024 | 23.33 | -0.42 | -1.77% | 23.95 | 24.005 | 23.06 | 2,025,397 |
| Dec 12 2024 | 23.75 | -0.23 | -0.96% | 23.61 | 23.87 | 23.4999 | 1,401,524 |
| Dec 11 2024 | 23.98 | 0.62 | 2.65% | 23.66 | 24.07 | 23.3851 | 1,675,744 |
| Dec 10 2024 | 23.36 | -0.57 | -2.38% | 24.06 | 24.365 | 23.16 | 2,301,347 |
| Dec 09 2024 | 23.93 | -0.55 | -2.25% | 24.00 | 24.1059 | 23.66 | 3,045,673 |
