Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NVV1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 11.718 | -0.24 | -2.04% | 11.902 | 12.19 | 11.554 | 48,453 |
| Jun 27 2024 | 11.962 | -0.53 | -4.23% | 12.146 | 12.39 | 11.952 | 19,241 |
| Jun 26 2024 | 12.49 | -0.54 | -4.11% | 12.872 | 13.056 | 12.016 | 36,262 |
| Jun 25 2024 | 13.026 | -0.01 | -0.11% | 12.932 | 13.13 | 12.796 | 23,967 |
| Jun 24 2024 | 13.04 | -0.07 | -0.55% | 13.04 | 13.792 | 12.902 | 39,205 |
| Jun 21 2024 | 13.112 | 0.18 | 1.42% | 13.108 | 13.45 | 12.71 | 35,635 |
| Jun 20 2024 | 12.928 | 0.32 | 2.55% | 12.698 | 13.25 | 12.442 | 117,543 |
| Jun 19 2024 | 12.606 | -0.14 | -1.13% | 12.798 | 12.912 | 12.55 | 25,796 |
| Jun 18 2024 | 12.75 | -0.25 | -1.91% | 12.998 | 13.486 | 12.174 | 213,233 |
| Jun 17 2024 | 12.998 | -0.88 | -6.31% | 13.398 | 13.654 | 12.962 | 37,675 |
| Jun 14 2024 | 13.874 | -0.17 | -1.22% | 13.968 | 13.968 | 12.64 | 300,623 |
| Jun 13 2024 | 14.046 | -0.65 | -4.45% | 14.892 | 15.30 | 13.902 | 181,336 |
| Jun 12 2024 | 14.70 | -0.85 | -5.48% | 15.536 | 15.894 | 14.44 | 82,953 |
| Jun 11 2024 | 15.552 | 0.72 | 4.83% | 14.552 | 15.788 | 14.138 | 175,710 |
| Jun 10 2024 | 14.836 | -2.01 | -11.95% | 16.842 | 17.206 | 14.346 | 228,602 |
| Jun 07 2024 | 16.85 | -1.14 | -6.34% | 18.30 | 18.598 | 16.05 | 380,404 |
| Jun 06 2024 | 17.99 | -1.30 | -6.72% | 19.50 | 24.96 | 17.70 | 724,586 |
| Jun 05 2024 | 19.286 | 2.91 | 17.74% | 16.242 | 20.455 | 16.102 | 401,603 |
| Jun 04 2024 | 16.38 | -0.33 | -1.97% | 16.70 | 16.932 | 15.788 | 157,009 |
| Jun 03 2024 | 16.71 | 2.67 | 19.03% | 13.986 | 16.71 | 13.498 | 363,079 |
| May 31 2024 | 14.038 | -0.03 | -0.21% | 13.96 | 14.10 | 13.124 | 62,317 |
| May 30 2024 | 14.068 | 0.06 | 0.43% | 13.936 | 14.40 | 13.65 | 52,138 |
| May 29 2024 | 14.008 | -0.25 | -1.74% | 13.774 | 14.362 | 13.51 | 76,912 |
| May 28 2024 | 14.256 | 0.08 | 0.54% | 14.246 | 14.414 | 12.432 | 155,614 |
| May 27 2024 | 14.18 | -0.10 | -0.70% | 14.40 | 14.494 | 13.708 | 81,893 |
| May 24 2024 | 14.28 | 0.23 | 1.61% | 14.198 | 14.716 | 13.828 | 83,780 |
| May 23 2024 | 14.054 | -0.46 | -3.14% | 14.818 | 15.238 | 13.724 | 257,579 |
| May 22 2024 | 14.51 | 0.75 | 5.45% | 13.78 | 16.00 | 13.512 | 301,724 |
| May 21 2024 | 13.76 | 0.65 | 4.93% | 13.22 | 14.40 | 13.00 | 229,578 |
| May 20 2024 | 13.114 | 1.18 | 9.85% | 11.936 | 13.25 | 11.692 | 140,577 |
| May 17 2024 | 11.938 | -1.33 | -10.01% | 13.488 | 13.488 | 11.92 | 218,625 |
| May 16 2024 | 13.266 | 1.42 | 11.97% | 11.502 | 13.50 | 11.064 | 355,903 |
| May 15 2024 | 11.848 | -0.58 | -4.64% | 12.43 | 12.598 | 10.418 | 368,919 |
| May 14 2024 | 12.424 | 0.22 | 1.84% | 12.648 | 13.856 | 11.552 | 1,299,942 |
| May 13 2024 | 12.20 | 3.92 | 47.27% | 8.598 | 12.948 | 8.173 | 1,539,481 |
| May 10 2024 | 8.284 | 4.12 | 98.73% | 4.192 | 13.226 | 4.192 | 1,819,975 |
| May 09 2024 | 4.1685 | -0.01 | -0.33% | 4.2105 | 4.219 | 4.146 | 5,324 |
| May 08 2024 | 4.1825 | -0.06 | -1.50% | 4.2625 | 4.3295 | 4.1355 | 14,817 |
| May 07 2024 | 4.246 | -0.15 | -3.40% | 4.273 | 4.65 | 4.161 | 27,936 |
| May 06 2024 | 4.3955 | -0.12 | -2.75% | 4.5925 | 4.636 | 4.3955 | 22,484 |
| May 03 2024 | 4.52 | 0.22 | 5.01% | 4.395 | 4.52 | 4.33 | 134,420 |
| May 02 2024 | 4.3045 | 0.22 | 5.26% | 4.2975 | 4.465 | 4.1745 | 81,631 |
| Apr 30 2024 | 4.0895 | 0.11 | 2.76% | 3.968 | 4.1695 | 3.8905 | 20,443 |
| Apr 29 2024 | 3.9795 | 0.16 | 4.23% | 3.772 | 4.026 | 3.717 | 34,280 |
| Apr 26 2024 | 3.818 | 0.14 | 3.83% | 3.7025 | 3.858 | 3.677 | 6,358 |
| Apr 25 2024 | 3.677 | -0.19 | -4.81% | 3.8005 | 3.8995 | 3.65 | 44,184 |
| Apr 24 2024 | 3.863 | -0.07 | -1.69% | 3.8285 | 4.0095 | 3.828 | 43,086 |
| Apr 23 2024 | 3.9295 | 0.11 | 2.75% | 3.854 | 4.069 | 3.8005 | 26,971 |
| Apr 22 2024 | 3.8245 | 0.12 | 3.30% | 3.74 | 3.871 | 3.6835 | 12,305 |
| Apr 19 2024 | 3.7025 | 0.01 | 0.15% | 3.673 | 3.7455 | 3.555 | 6,254 |
| Apr 18 2024 | 3.697 | 0.04 | 1.01% | 3.719 | 3.72 | 3.5995 | 21,177 |
| Apr 17 2024 | 3.66 | -0.13 | -3.44% | 3.7735 | 3.7885 | 3.64 | 31,687 |
| Apr 16 2024 | 3.7905 | -0.12 | -3.08% | 3.885 | 3.8995 | 3.7215 | 33,611 |
| Apr 15 2024 | 3.911 | -0.11 | -2.66% | 4.117 | 4.203 | 3.8585 | 29,282 |
| Apr 12 2024 | 4.018 | 0.05 | 1.32% | 4.00 | 4.195 | 3.959 | 14,425 |
| Apr 11 2024 | 3.9655 | 0.02 | 0.39% | 3.9355 | 4.0215 | 3.9355 | 9,908 |
| Apr 10 2024 | 3.95 | -0.12 | -2.90% | 4.124 | 4.127 | 3.95 | 20,157 |
| Apr 09 2024 | 4.068 | 0.00 | 0.09% | 4.0705 | 4.2825 | 4.0315 | 17,935 |
| Apr 08 2024 | 4.0645 | 0.00 | -0.04% | 4.0505 | 4.177 | 4.041 | 14,310 |
| Apr 05 2024 | 4.066 | -0.07 | -1.73% | 4.115 | 4.217 | 4.02 | 21,993 |
| Apr 04 2024 | 4.1375 | -0.06 | -1.41% | 4.1575 | 4.347 | 4.1025 | 11,846 |
| Apr 03 2024 | 4.1965 | 0.00 | 0.02% | 4.1925 | 4.285 | 4.0535 | 21,033 |
| Apr 02 2024 | 4.1955 | -0.25 | -5.53% | 4.3405 | 4.44 | 4.162 | 73,945 |
