Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NVDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 103.72 | -1.88 | -1.78% | 104.72 | 106.78 | 103.72 | 1,294 |
| Jul 25 2024 | 105.60 | -3.04 | -2.80% | 103.76 | 106.62 | 98.50 | 6,034 |
| Jul 24 2024 | 108.64 | -5.64 | -4.94% | 110.94 | 111.46 | 108.62 | 1,919 |
| Jul 23 2024 | 114.28 | 3.26 | 2.94% | 112.76 | 114.62 | 112.50 | 1,278 |
| Jul 22 2024 | 111.02 | 1.46 | 1.33% | 109.12 | 113.00 | 109.12 | 2,780 |
| Jul 19 2024 | 109.56 | 2.56 | 2.39% | 110.52 | 111.54 | 109.08 | 1,255 |
| Jul 18 2024 | 107.00 | -2.58 | -2.35% | 111.94 | 112.06 | 106.94 | 3,043 |
| Jul 17 2024 | 109.58 | -6.56 | -5.65% | 114.17 | 114.17 | 108.48 | 3,053 |
| Jul 16 2024 | 116.14 | -3.38 | -2.83% | 117.72 | 117.80 | 114.70 | 1,221 |
| Jul 15 2024 | 119.52 | -0.28 | -0.23% | 119.52 | 120.38 | 117.80 | 1,391 |
| Jul 12 2024 | 119.80 | 1.20 | 1.01% | 116.96 | 120.10 | 116.64 | 6,997 |
| Jul 11 2024 | 118.60 | -5.26 | -4.25% | 124.90 | 125.88 | 118.60 | 4,590 |
| Jul 10 2024 | 123.86 | 1.84 | 1.51% | 122.22 | 124.30 | 122.08 | 1,817 |
| Jul 09 2024 | 122.02 | 3.34 | 2.81% | 119.06 | 123.70 | 119.06 | 1,937 |
| Jul 08 2024 | 118.68 | 1.48 | 1.26% | 115.82 | 120.42 | 115.32 | 3,206 |
| Jul 05 2024 | 117.20 | -0.66 | -0.56% | 118.62 | 118.82 | 116.44 | 3,394 |
| Jul 04 2024 | 117.86 | 1.26 | 1.08% | 119.52 | 119.52 | 117.30 | 2,085 |
| Jul 03 2024 | 116.60 | 3.36 | 2.97% | 112.92 | 116.60 | 112.48 | 1,620 |
| Jul 02 2024 | 113.24 | -1.44 | -1.26% | 115.02 | 115.06 | 113.06 | 1,602 |
| Jul 01 2024 | 114.68 | -2.82 | -2.40% | 115.40 | 115.58 | 110.72 | 5,526 |
| Jun 28 2024 | 117.50 | 2.18 | 1.89% | 116.90 | 118.88 | 115.76 | 2,415 |
| Jun 27 2024 | 115.32 | -0.36 | -0.31% | 112.76 | 117.12 | 112.76 | 2,499 |
| Jun 26 2024 | 115.68 | -0.12 | -0.10% | 121.24 | 121.30 | 114.90 | 5,576 |
| Jun 25 2024 | 115.80 | 4.02 | 3.60% | 107.38 | 116.06 | 106.96 | 20,542 |
| Jun 24 2024 | 111.78 | -8.24 | -6.87% | 118.14 | 118.14 | 110.32 | 4,415 |
| Jun 21 2024 | 120.02 | -9.74 | -7.51% | 123.16 | 123.40 | 116.54 | 6,158 |
| Jun 20 2024 | 129.76 | 0.20 | 0.15% | 131.66 | 132.00 | 127.00 | 13,310 |
| Jun 19 2024 | 129.56 | 5.24 | 4.21% | 129.60 | 131.00 | 128.40 | 12,038 |
| Jun 18 2024 | 124.32 | 1.92 | 1.57% | 122.88 | 124.32 | 122.12 | 3,982 |
| Jun 17 2024 | 122.40 | 0.20 | 0.16% | 124.10 | 124.80 | 121.00 | 3,476 |
| Jun 14 2024 | 122.20 | 3.22 | 2.71% | 122.52 | 124.38 | 120.30 | 3,383 |
| Jun 13 2024 | 118.98 | 3.26 | 2.82% | 118.20 | 119.68 | 118.04 | 5,039 |
| Jun 12 2024 | 115.72 | 2.92 | 2.59% | 112.66 | 116.92 | 112.60 | 7,653 |
| Jun 11 2024 | 112.80 | -0.68 | -0.60% | 113.56 | 113.56 | 112.50 | 245 |
| Jun 10 2024 | 113.48 | -988.42 | -89.70% | 112.21 | 113.48 | 111.24 | 1,557 |
| Jun 07 2024 | 1,101.90 | -5.30 | -0.48% | 1,105.80 | 1,113.10 | 1,098.80 | 67 |
| Jun 06 2024 | 1,107.20 | 6.00 | 0.54% | 1,139.20 | 1,152.00 | 1,089.00 | 448 |
| Jun 05 2024 | 1,101.20 | 49.30 | 4.69% | 1,068.60 | 1,103.80 | 1,068.60 | 149 |
| Jun 04 2024 | 1,051.90 | 12.10 | 1.16% | 1,061.00 | 1,066.60 | 1,048.70 | 450 |
| Jun 03 2024 | 1,039.80 | 33.00 | 3.28% | 1,037.80 | 1,049.40 | 1,036.00 | 165 |
| May 31 2024 | 1,006.80 | -35.80 | -3.43% | 1,025.80 | 1,032.00 | 1,000.00 | 360 |
| May 30 2024 | 1,042.60 | -9.00 | -0.86% | 1,050.00 | 1,067.00 | 1,039.90 | 383 |
| May 29 2024 | 1,051.60 | 22.20 | 2.16% | 1,070.00 | 1,070.00 | 1,025.00 | 721 |
| May 28 2024 | 1,029.40 | 21.60 | 2.14% | 1,011.00 | 1,033.80 | 1,003.40 | 1,105 |
| May 27 2024 | 1,007.80 | 43.70 | 4.53% | 998.00 | 1,019.00 | 998.00 | 974 |
| May 24 2024 | 964.10 | -1.10 | -0.11% | 953.40 | 970.00 | 946.20 | 352 |
| May 23 2024 | 965.20 | 88.90 | 10.14% | 933.50 | 965.20 | 926.60 | 984 |
| May 22 2024 | 876.30 | 2.40 | 0.27% | 878.60 | 885.60 | 869.00 | 540 |
| May 21 2024 | 873.90 | 3.15 | 0.36% | 878.90 | 878.90 | 859.80 | 353 |
| May 20 2024 | 870.75 | 9.85 | 1.14% | 858.70 | 873.60 | 858.70 | 200 |
| May 17 2024 | 860.90 | -15.65 | -1.79% | 868.80 | 874.50 | 857.00 | 392 |
| May 16 2024 | 876.55 | 10.35 | 1.19% | 873.20 | 877.80 | 870.40 | 344 |
| May 15 2024 | 866.20 | 28.10 | 3.35% | 844.10 | 869.50 | 842.00 | 266 |
| May 14 2024 | 838.10 | 4.25 | 0.51% | 837.10 | 838.70 | 827.70 | 280 |
| May 13 2024 | 833.85 | -1.30 | -0.16% | 837.40 | 839.70 | 825.00 | 484 |
| May 10 2024 | 835.15 | 5.55 | 0.67% | 833.50 | 843.20 | 832.90 | 72 |
| May 09 2024 | 829.60 | -7.20 | -0.86% | 838.50 | 844.60 | 821.25 | 180 |
| May 08 2024 | 836.80 | -3.70 | -0.44% | 841.50 | 848.00 | 832.85 | 503 |
| May 07 2024 | 840.50 | -6.50 | -0.77% | 850.80 | 850.90 | 829.70 | 429 |
| May 06 2024 | 847.00 | 30.60 | 3.75% | 825.80 | 847.00 | 825.70 | 276 |
| May 03 2024 | 816.40 | 24.15 | 3.05% | 804.50 | 822.60 | 802.30 | 194 |
| May 02 2024 | 792.25 | -25.35 | -3.10% | 784.00 | 796.10 | 778.90 | 343 |
| May 01 2024 | 817.60 | 0.00 | 0.00% | 817.60 | 817.60 | 817.60 | 0.00 |
| Apr 30 2024 | 817.60 | 5.15 | 0.63% | 819.40 | 825.20 | 814.20 | 270 |
| Apr 29 2024 | 812.45 | -2.65 | -0.33% | 824.70 | 824.70 | 800.20 | 509 |
