Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NVD2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 43.365 | -1.63 | -3.61% | 44.44 | 46.285 | 42.94 | 73 |
| Jul 25 2024 | 44.99 | -2.91 | -6.08% | 45.62 | 45.915 | 38.49 | 7,121 |
| Jul 24 2024 | 47.90 | -5.08 | -9.59% | 49.09 | 49.09 | 47.45 | 715 |
| Jul 23 2024 | 52.98 | 2.62 | 5.19% | 51.81 | 53.565 | 51.43 | 338 |
| Jul 22 2024 | 50.365 | 1.18 | 2.40% | 49.71 | 52.36 | 49.37 | 114 |
| Jul 19 2024 | 49.185 | 1.94 | 4.10% | 49.70 | 51.06 | 48.575 | 137 |
| Jul 18 2024 | 47.25 | -2.51 | -5.03% | 51.25 | 51.97 | 47.01 | 311 |
| Jul 17 2024 | 49.755 | -5.88 | -10.56% | 53.20 | 54.38 | 48.325 | 1,261 |
| Jul 16 2024 | 55.63 | -3.01 | -5.13% | 57.32 | 57.975 | 53.98 | 47 |
| Jul 15 2024 | 58.64 | -0.75 | -1.25% | 58.60 | 60.14 | 57.085 | 190 |
| Jul 12 2024 | 59.385 | 2.09 | 3.65% | 56.10 | 59.79 | 51.355 | 171 |
| Jul 11 2024 | 57.295 | -5.67 | -9.01% | 64.18 | 66.24 | 51.23 | 1,132 |
| Jul 10 2024 | 62.965 | 2.37 | 3.90% | 61.20 | 63.51 | 61.12 | 300 |
| Jul 09 2024 | 60.60 | 2.55 | 4.39% | 59.23 | 62.635 | 59.055 | 54 |
| Jul 08 2024 | 58.05 | 1.53 | 2.71% | 55.77 | 59.87 | 54.545 | 338 |
| Jul 05 2024 | 56.52 | -0.52 | -0.91% | 57.49 | 58.115 | 55.43 | 1,107 |
| Jul 04 2024 | 57.04 | 1.20 | 2.14% | 57.06 | 57.59 | 56.54 | 55 |
| Jul 03 2024 | 55.845 | 3.76 | 7.21% | 51.70 | 55.89 | 50.99 | 304 |
| Jul 02 2024 | 52.09 | -2.15 | -3.96% | 51.96 | 52.58 | 51.66 | 82 |
| Jul 01 2024 | 54.24 | -1.57 | -2.80% | 52.08 | 54.27 | 49.65 | 3,027 |
| Jun 28 2024 | 55.805 | 2.31 | 4.32% | 54.95 | 57.355 | 53.675 | 106 |
| Jun 27 2024 | 53.495 | -0.20 | -0.36% | 54.07 | 54.14 | 53.44 | 271 |
| Jun 26 2024 | 53.69 | -0.67 | -1.22% | 59.01 | 59.465 | 52.925 | 4,962 |
| Jun 25 2024 | 54.355 | 3.46 | 6.80% | 47.30 | 54.595 | 46.69 | 4,730 |
| Jun 24 2024 | 50.895 | -7.74 | -13.20% | 56.88 | 61.605 | 49.585 | 1,290 |
| Jun 21 2024 | 58.635 | -10.31 | -14.95% | 62.07 | 62.345 | 54.81 | 4,212 |
| Jun 20 2024 | 68.945 | -0.18 | -0.25% | 71.54 | 72.155 | 66.265 | 1,644 |
| Jun 19 2024 | 69.12 | 5.50 | 8.64% | 66.00 | 71.04 | 65.555 | 1,211 |
| Jun 18 2024 | 63.625 | 2.05 | 3.32% | 61.71 | 63.90 | 61.135 | 325 |
| Jun 17 2024 | 61.58 | 0.30 | 0.49% | 63.12 | 63.96 | 60.06 | 3,105 |
| Jun 14 2024 | 61.28 | 2.57 | 4.38% | 61.60 | 63.13 | 59.00 | 2,553 |
| Jun 13 2024 | 58.71 | 2.21 | 3.91% | 57.95 | 60.565 | 56.685 | 1,229 |
| Jun 12 2024 | 56.50 | 4.19 | 8.00% | 52.62 | 57.64 | 52.525 | 466 |
| Jun 11 2024 | 52.315 | -1.32 | -2.45% | 53.65 | 54.865 | 51.725 | 403 |
| Jun 10 2024 | 53.63 | 2.76 | 5.42% | 52.56 | 53.79 | 48.45 | 142 |
| Jun 07 2024 | 50.875 | -1.30 | -2.49% | 50.875 | 50.875 | 50.875 | 14 |
| Jun 06 2024 | 52.175 | 0.50 | 0.98% | 55.51 | 56.665 | 50.35 | 1,184 |
| Jun 05 2024 | 51.67 | 4.56 | 9.68% | 48.62 | 51.83 | 48.425 | 985 |
| Jun 04 2024 | 47.11 | 0.92 | 2.00% | 48.01 | 48.535 | 46.09 | 1,530 |
| Jun 03 2024 | 46.185 | 3.19 | 7.41% | 45.70 | 47.175 | 41.33 | 3,084 |
| May 31 2024 | 43.00 | -3.43 | -7.38% | 44.03 | 46.59 | 42.25 | 4,308 |
| May 30 2024 | 46.425 | -0.45 | -0.95% | 46.74 | 48.545 | 45.95 | 245 |
| May 29 2024 | 46.87 | 1.24 | 2.71% | 48.72 | 49.185 | 44.58 | 3,097 |
| May 28 2024 | 45.635 | 5.79 | 14.52% | 44.15 | 45.825 | 42.835 | 328 |
| May 24 2024 | 39.85 | 0.73 | 1.86% | 39.85 | 39.85 | 39.85 | 1 |
| May 23 2024 | 39.1225 | 6.67 | 20.56% | 36.8093 | 39.195 | 36.7123 | 5,928 |
| May 22 2024 | 32.4517 | 0.17 | 0.53% | 32.7259 | 33.2212 | 31.9059 | 228 |
| May 21 2024 | 32.2811 | 0.00 | 0.00% | 31.5366 | 32.564 | 31.2718 | 97 |
| May 20 2024 | 32.2821 | 0.64 | 2.02% | 31.7438 | 32.6795 | 31.4571 | 130 |
| May 17 2024 | 31.6434 | -1.21 | -3.67% | 31.6434 | 31.6434 | 31.6434 | 0 |
| May 16 2024 | 32.8485 | 0.85 | 2.67% | 32.5343 | 33.1697 | 32.2384 | 260 |
| May 15 2024 | 31.9957 | 1.90 | 6.32% | 30.6616 | 32.2677 | 30.2206 | 260 |
| May 14 2024 | 30.0949 | 0.73 | 2.49% | 29.2666 | 30.1623 | 28.7323 | 195 |
| May 13 2024 | 29.363 | 0.10 | 0.33% | 29.4011 | 29.4903 | 29.1613 | 32 |
| May 10 2024 | 29.266 | 0.44 | 1.54% | 29.266 | 29.266 | 29.266 | 0 |
| May 09 2024 | 28.8233 | -0.52 | -1.77% | 28.8233 | 28.8233 | 28.8233 | 0 |
| May 08 2024 | 29.3421 | -0.33 | -1.11% | 29.5254 | 30.1313 | 28.918 | 162 |
| May 07 2024 | 29.6714 | 1.49 | 5.29% | 29.3437 | 29.9374 | 28.7502 | 97 |
| May 03 2024 | 28.1818 | 2.08 | 7.96% | 28.6136 | 28.6452 | 27.7519 | 260 |
| May 02 2024 | 26.1044 | 1.26 | 5.06% | 25.1875 | 26.7082 | 25.1875 | 32 |
| May 01 2024 | 24.8472 | -3.12 | -11.16% | 25.8255 | 26.0098 | 24.6814 | 260 |
| Apr 30 2024 | 27.9698 | 0.34 | 1.22% | 28.0055 | 28.794 | 27.3865 | 260 |
| Apr 29 2024 | 27.6338 | -0.07 | -0.24% | 28.3607 | 29.2218 | 26.5877 | 618 |
