Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NVDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 53.61 | 0.85 | 1.61% | 53.61 | 53.61 | 53.61 | 0 |
| Dec 10 2024 | 52.76 | -0.74 | -1.38% | 53.29 | 57.04 | 52.76 | 439 |
| Dec 09 2024 | 53.50 | -3.73 | -6.51% | 56.45 | 57.52 | 52.705 | 31 |
| Dec 06 2024 | 57.225 | -2.71 | -4.52% | 59.49 | 59.845 | 56.595 | 129 |
| Dec 05 2024 | 59.935 | 2.20 | 3.80% | 59.935 | 59.935 | 59.935 | 0 |
| Dec 04 2024 | 57.74 | 2.71 | 4.92% | 57.34 | 59.04 | 55.765 | 5 |
| Dec 03 2024 | 55.03 | 0.06 | 0.12% | 55.03 | 55.03 | 55.03 | 4 |
| Dec 02 2024 | 54.965 | 0.74 | 1.36% | 54.965 | 54.965 | 54.965 | 0 |
| Nov 29 2024 | 54.23 | 1.06 | 1.98% | 54.23 | 54.23 | 54.23 | 5 |
| Nov 28 2024 | 53.175 | 3.65 | 7.37% | 53.175 | 53.175 | 53.175 | 2 |
| Nov 27 2024 | 49.525 | -3.95 | -7.38% | 53.22 | 53.885 | 49.28 | 1,153 |
| Nov 26 2024 | 53.47 | -1.10 | -2.01% | 53.47 | 53.47 | 53.47 | 6 |
| Nov 25 2024 | 54.565 | -3.84 | -6.57% | 54.565 | 54.565 | 54.565 | 8 |
| Nov 22 2024 | 58.405 | -2.69 | -4.40% | 61.57 | 62.385 | 58.10 | 39 |
| Nov 21 2024 | 61.095 | 1.18 | 1.96% | 55.75 | 66.905 | 54.905 | 160 |
| Nov 20 2024 | 59.92 | 1.18 | 2.00% | 61.28 | 63.875 | 58.125 | 2,955 |
| Nov 19 2024 | 58.745 | 2.05 | 3.62% | 57.79 | 59.625 | 55.285 | 975 |
| Nov 18 2024 | 56.695 | -1.84 | -3.14% | 56.43 | 56.845 | 56.255 | 8 |
| Nov 15 2024 | 58.53 | -4.50 | -7.13% | 57.99 | 59.045 | 57.53 | 109 |
| Nov 14 2024 | 63.025 | 0.95 | 1.53% | 62.23 | 65.21 | 59.57 | 424 |
| Nov 13 2024 | 62.075 | -0.85 | -1.35% | 62.075 | 62.075 | 62.075 | 9 |
| Nov 12 2024 | 62.925 | 2.85 | 4.74% | 62.925 | 62.925 | 62.925 | 1 |
| Nov 11 2024 | 60.08 | -1.17 | -1.91% | 63.93 | 64.60 | 58.475 | 41 |
| Nov 08 2024 | 61.25 | -0.26 | -0.41% | 61.93 | 64.385 | 60.26 | 275 |
| Nov 07 2024 | 61.505 | 2.88 | 4.90% | 59.66 | 62.15 | 58.265 | 101 |
| Nov 06 2024 | 58.63 | 4.48 | 8.27% | 56.92 | 59.93 | 54.40 | 333 |
| Nov 05 2024 | 54.15 | 0.66 | 1.24% | 54.15 | 54.15 | 54.15 | 6 |
| Nov 04 2024 | 53.485 | 1.41 | 2.70% | 53.84 | 54.60 | 51.07 | 22 |
| Nov 01 2024 | 52.08 | 2.25 | 4.50% | 51.00 | 53.18 | 50.135 | 20 |
| Oct 31 2024 | 49.835 | -4.88 | -8.91% | 52.54 | 57.93 | 49.00 | 192 |
| Oct 30 2024 | 54.71 | -2.12 | -3.72% | 55.28 | 56.055 | 52.595 | 530 |
| Oct 29 2024 | 56.825 | 1.21 | 2.17% | 55.48 | 57.155 | 54.03 | 4 |
| Oct 28 2024 | 55.62 | -2.63 | -4.51% | 57.10 | 58.12 | 55.365 | 10 |
| Oct 25 2024 | 58.245 | 3.11 | 5.64% | 58.245 | 58.245 | 58.245 | 0 |
| Oct 24 2024 | 55.135 | -0.20 | -0.36% | 55.47 | 58.895 | 54.185 | 10 |
| Oct 23 2024 | 55.335 | -2.67 | -4.60% | 57.13 | 59.005 | 54.205 | 108 |
| Oct 22 2024 | 58.005 | 2.22 | 3.98% | 57.87 | 59.23 | 56.44 | 352 |
| Oct 21 2024 | 55.785 | 2.11 | 3.93% | 56.20 | 56.885 | 55.355 | 22 |
| Oct 18 2024 | 53.675 | -1.55 | -2.80% | 53.675 | 53.675 | 53.675 | 0 |
| Oct 17 2024 | 55.22 | 4.33 | 8.51% | 54.18 | 56.525 | 52.34 | 5,391 |
| Oct 16 2024 | 50.89 | 1.98 | 4.05% | 50.89 | 50.89 | 50.89 | 0 |
| Oct 15 2024 | 48.91 | -4.89 | -9.09% | 51.62 | 54.81 | 46.63 | 50 |
| Oct 14 2024 | 53.80 | 2.51 | 4.89% | 52.47 | 55.985 | 50.945 | 87 |
| Oct 11 2024 | 51.29 | 0.45 | 0.90% | 50.93 | 52.76 | 49.085 | 50 |
| Oct 10 2024 | 50.835 | 0.90 | 1.79% | 49.34 | 52.805 | 45.50 | 90 |
| Oct 09 2024 | 49.94 | 0.93 | 1.90% | 50.25 | 52.44 | 48.65 | 237 |
| Oct 08 2024 | 49.01 | 2.47 | 5.31% | 46.09 | 49.765 | 45.36 | 266 |
| Oct 07 2024 | 46.54 | 3.40 | 7.87% | 46.54 | 46.54 | 46.54 | 0 |
| Oct 04 2024 | 43.145 | 0.87 | 2.05% | 43.145 | 43.145 | 43.145 | 0 |
| Oct 03 2024 | 42.28 | 2.66 | 6.71% | 42.28 | 42.28 | 42.28 | 9 |
| Oct 02 2024 | 39.62 | 1.03 | 2.67% | 39.62 | 39.62 | 39.62 | 1 |
| Oct 01 2024 | 38.59 | -2.26 | -5.53% | 38.59 | 38.59 | 38.59 | 0 |
| Sep 30 2024 | 40.85 | 0.62 | 1.53% | 39.29 | 40.97 | 38.41 | 150 |
| Sep 27 2024 | 40.235 | -2.23 | -5.25% | 41.99 | 43.195 | 39.905 | 1,830 |
| Sep 26 2024 | 42.465 | -0.41 | -0.96% | 44.16 | 44.16 | 41.595 | 8 |
| Sep 25 2024 | 42.875 | 4.36 | 11.31% | 42.875 | 42.875 | 42.875 | 6 |
| Sep 24 2024 | 38.52 | 1.13 | 3.02% | 37.37 | 38.62 | 37.145 | 7,096 |
| Sep 23 2024 | 37.39 | -0.14 | -0.37% | 37.39 | 37.39 | 37.39 | 1 |
| Sep 20 2024 | 37.53 | -2.49 | -6.21% | 39.00 | 39.32 | 37.28 | 1,315 |
| Sep 19 2024 | 40.015 | 2.95 | 7.94% | 40.015 | 40.015 | 40.015 | 20 |
| Sep 18 2024 | 37.07 | -1.65 | -4.25% | 37.07 | 37.07 | 37.07 | 0 |
| Sep 17 2024 | 38.715 | 0.42 | 1.08% | 37.81 | 39.79 | 37.81 | 73 |
| Sep 16 2024 | 38.30 | -2.16 | -5.33% | 39.02 | 39.365 | 34.63 | 892 |
| Sep 13 2024 | 40.455 | 0.47 | 1.18% | 40.455 | 40.455 | 40.455 | 2 |
