Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 6.44 | -0.04 | -0.62% | 6.40 | 6.465 | 6.40 | 2,988,705 |
| Oct 17 2024 | 6.48 | -0.05 | -0.77% | 6.36 | 6.49 | 6.28 | 5,249,454 |
| Oct 16 2024 | 6.53 | -0.21 | -3.12% | 6.63 | 6.7401 | 6.49 | 2,406,094 |
| Oct 15 2024 | 6.74 | 0.31 | 4.82% | 6.46 | 6.875 | 6.42 | 3,620,846 |
| Oct 14 2024 | 6.43 | -0.17 | -2.50% | 6.52 | 6.5219 | 6.371 | 2,282,220 |
| Oct 11 2024 | 6.595 | -0.01 | -0.08% | 6.64 | 6.65 | 6.5502 | 1,622,295 |
| Oct 10 2024 | 6.60 | -0.10 | -1.49% | 6.74 | 6.76 | 6.58 | 2,591,752 |
| Oct 09 2024 | 6.70 | 0.01 | 0.15% | 6.63 | 6.76 | 6.62 | 3,753,403 |
| Oct 08 2024 | 6.69 | -0.27 | -3.88% | 6.84 | 6.875 | 6.655 | 3,363,679 |
| Oct 07 2024 | 6.96 | -0.17 | -2.38% | 7.13 | 7.13 | 6.80 | 3,487,064 |
| Oct 04 2024 | 7.13 | -0.12 | -1.66% | 7.13 | 7.31 | 7.12 | 2,992,818 |
| Oct 03 2024 | 7.25 | -0.24 | -3.20% | 7.37 | 7.3901 | 7.15 | 3,468,393 |
| Oct 02 2024 | 7.49 | -0.12 | -1.58% | 7.66 | 7.73 | 7.46 | 2,956,354 |
| Oct 01 2024 | 7.61 | 0.26 | 3.54% | 7.33 | 7.69 | 7.29 | 4,065,461 |
| Sep 30 2024 | 7.35 | 0.01 | 0.14% | 7.53 | 7.535 | 7.3435 | 2,653,347 |
| Sep 27 2024 | 7.34 | 0.15 | 2.09% | 7.20 | 7.4627 | 7.20 | 4,578,104 |
| Sep 26 2024 | 7.19 | -0.02 | -0.28% | 7.03 | 7.32 | 6.98 | 4,954,377 |
| Sep 25 2024 | 7.21 | -0.17 | -2.30% | 7.30 | 7.33 | 7.135 | 3,192,259 |
| Sep 24 2024 | 7.38 | -0.37 | -4.77% | 7.66 | 7.735 | 7.315 | 3,731,177 |
| Sep 23 2024 | 7.75 | -0.01 | -0.13% | 7.73 | 7.8402 | 7.715 | 2,413,862 |
| Sep 20 2024 | 7.76 | 0.12 | 1.57% | 7.70 | 7.805 | 7.60 | 2,688,788 |
| Sep 19 2024 | 7.64 | -0.33 | -4.14% | 7.69 | 7.69 | 7.52 | 2,638,536 |
| Sep 18 2024 | 7.97 | 0.17 | 2.18% | 7.79 | 7.97 | 7.66 | 3,397,692 |
| Sep 17 2024 | 7.80 | 0.08 | 1.04% | 7.63 | 7.855 | 7.59 | 2,378,744 |
| Sep 16 2024 | 7.72 | 0.14 | 1.85% | 7.72 | 7.87 | 7.635 | 2,941,487 |
| Sep 13 2024 | 7.58 | 0.02 | 0.26% | 7.58 | 7.6702 | 7.53 | 2,435,688 |
| Sep 12 2024 | 7.56 | -0.16 | -2.07% | 7.709 | 7.81 | 7.46 | 5,435,029 |
| Sep 11 2024 | 7.72 | -0.67 | -7.99% | 8.30 | 8.44 | 7.692 | 5,418,203 |
| Sep 10 2024 | 8.39 | -0.13 | -1.53% | 8.40 | 8.65 | 8.295 | 2,939,327 |
| Sep 09 2024 | 8.52 | -0.31 | -3.51% | 8.65 | 8.76 | 8.5105 | 3,369,854 |
| Sep 06 2024 | 8.83 | 0.35 | 4.13% | 8.41 | 8.985 | 8.41 | 3,291,589 |
| Sep 05 2024 | 8.48 | -0.08 | -0.93% | 8.67 | 8.6796 | 8.28 | 2,893,467 |
| Sep 04 2024 | 8.56 | 0.14 | 1.66% | 8.63 | 8.72 | 8.26 | 4,247,425 |
| Sep 03 2024 | 8.42 | 0.75 | 9.78% | 7.89 | 8.46 | 7.89 | 4,343,781 |
| Aug 30 2024 | 7.67 | -0.12 | -1.54% | 7.67 | 7.8213 | 7.53 | 2,314,209 |
| Aug 29 2024 | 7.79 | 0.46 | 6.28% | 7.57 | 7.845 | 7.40 | 4,834,113 |
| Aug 28 2024 | 7.33 | 0.16 | 2.23% | 7.19 | 7.49 | 7.1799 | 3,813,806 |
| Aug 27 2024 | 7.17 | -0.11 | -1.51% | 7.36 | 7.43 | 7.12 | 1,785,549 |
| Aug 26 2024 | 7.28 | 0.16 | 2.25% | 7.11 | 7.3995 | 7.02 | 3,489,944 |
| Aug 23 2024 | 7.12 | -0.32 | -4.30% | 7.32 | 7.36 | 7.10 | 1,988,111 |
| Aug 22 2024 | 7.44 | 0.24 | 3.33% | 7.10 | 7.4813 | 7.06 | 3,115,699 |
| Aug 21 2024 | 7.20 | -0.06 | -0.83% | 7.26 | 7.2807 | 7.1313 | 2,690,296 |
| Aug 20 2024 | 7.26 | 0.16 | 2.25% | 7.19 | 7.3209 | 7.115 | 1,420,447 |
| Aug 19 2024 | 7.10 | -0.32 | -4.31% | 7.44 | 7.495 | 7.10 | 1,713,644 |
| Aug 16 2024 | 7.42 | -0.10 | -1.33% | 7.58 | 7.63 | 7.39 | 1,954,176 |
| Aug 15 2024 | 7.52 | -0.33 | -4.20% | 7.79 | 7.88 | 7.50 | 1,395,922 |
| Aug 14 2024 | 7.85 | -0.12 | -1.51% | 7.80 | 8.1113 | 7.80 | 1,957,687 |
| Aug 13 2024 | 7.97 | -0.54 | -6.35% | 8.26 | 8.33 | 7.965 | 1,696,658 |
| Aug 12 2024 | 8.51 | -0.38 | -4.27% | 8.74 | 8.75 | 8.355 | 2,588,300 |
| Aug 09 2024 | 8.89 | 0.04 | 0.45% | 8.80 | 8.99 | 8.73 | 1,566,019 |
| Aug 08 2024 | 8.85 | -0.60 | -6.35% | 9.15 | 9.57 | 8.8113 | 2,302,077 |
| Aug 07 2024 | 9.45 | 0.45 | 5.00% | 8.65 | 9.45 | 8.59 | 2,415,035 |
| Aug 06 2024 | 9.00 | -0.32 | -3.43% | 9.01 | 9.31 | 8.655 | 2,881,956 |
| Aug 05 2024 | 9.32 | 0.57 | 6.51% | 10.01 | 10.11 | 9.08 | 4,982,850 |
| Aug 02 2024 | 8.75 | 0.15 | 1.74% | 9.03 | 9.2211 | 8.65 | 4,312,100 |
| Aug 01 2024 | 8.60 | 0.55 | 6.83% | 8.02 | 8.77 | 7.86 | 2,819,994 |
| Jul 31 2024 | 8.05 | -1.19 | -12.88% | 8.44 | 8.60 | 7.96 | 2,362,516 |
| Jul 30 2024 | 9.24 | 0.61 | 7.07% | 8.65 | 9.335 | 8.61 | 2,441,467 |
| Jul 29 2024 | 8.63 | 0.12 | 1.41% | 8.48 | 8.659 | 8.285 | 1,409,635 |
| Jul 26 2024 | 8.51 | -0.06 | -0.70% | 8.30 | 8.6301 | 8.28 | 2,266,377 |
| Jul 25 2024 | 8.57 | 0.15 | 1.78% | 8.50 | 9.0103 | 8.255 | 3,434,317 |
| Jul 24 2024 | 8.42 | 0.52 | 6.58% | 8.12 | 8.48 | 8.07 | 1,773,516 |
| Jul 23 2024 | 7.90 | 0.09 | 1.15% | 7.87 | 7.92 | 7.76 | 944,105 |
| Jul 22 2024 | 7.81 | -0.40 | -4.87% | 8.05 | 8.085 | 7.79 | 1,306,598 |
