Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 50.60 | -1.51 | -2.89% | 49.34 | 50.62 | 46.17 | 2,287 |
| Jun 28 2024 | 52.105 | 1.94 | 3.86% | 52.105 | 52.105 | 52.105 | 5 |
| Jun 27 2024 | 50.17 | -0.06 | -0.12% | 50.17 | 50.17 | 50.17 | 5 |
| Jun 26 2024 | 50.23 | -0.55 | -1.08% | 55.07 | 55.475 | 49.565 | 6,668 |
| Jun 25 2024 | 50.78 | 3.35 | 7.06% | 44.08 | 50.995 | 43.53 | 2,423 |
| Jun 24 2024 | 47.43 | -7.45 | -13.58% | 53.11 | 53.525 | 46.20 | 414 |
| Jun 21 2024 | 54.88 | -9.44 | -14.68% | 58.32 | 58.88 | 51.48 | 1,036 |
| Jun 20 2024 | 64.32 | 0.03 | 0.05% | 65.29 | 66.295 | 61.775 | 163 |
| Jun 19 2024 | 64.285 | 5.00 | 8.43% | 65.76 | 65.76 | 63.675 | 80 |
| Jun 18 2024 | 59.285 | 1.82 | 3.17% | 59.285 | 59.285 | 59.285 | 0 |
| Jun 17 2024 | 57.465 | 0.35 | 0.60% | 58.26 | 58.425 | 56.085 | 16 |
| Jun 14 2024 | 57.12 | 2.53 | 4.62% | 56.85 | 59.135 | 55.29 | 549 |
| Jun 13 2024 | 54.595 | 2.54 | 4.88% | 53.59 | 56.005 | 53.19 | 1,642 |
| Jun 12 2024 | 52.055 | 3.32 | 6.81% | 49.89 | 53.14 | 49.685 | 159 |
| Jun 11 2024 | 48.735 | -1.27 | -2.53% | 49.83 | 50.49 | 48.20 | 186 |
| Jun 10 2024 | 50.00 | 2.96 | 6.29% | 50.00 | 50.00 | 50.00 | 4 |
| Jun 07 2024 | 47.04 | -0.89 | -1.86% | 47.04 | 47.04 | 47.04 | 0 |
| Jun 06 2024 | 47.93 | 0.38 | 0.80% | 50.74 | 52.06 | 46.265 | 1,176 |
| Jun 05 2024 | 47.55 | 4.26 | 9.84% | 47.55 | 47.55 | 47.55 | 6 |
| Jun 04 2024 | 43.29 | 0.88 | 2.07% | 43.40 | 44.65 | 42.37 | 5 |
| Jun 03 2024 | 42.41 | 2.70 | 6.80% | 42.13 | 43.73 | 41.10 | 1,248 |
| May 31 2024 | 39.71 | -3.11 | -7.25% | 41.06 | 42.695 | 39.015 | 1,364 |
| May 30 2024 | 42.815 | -0.58 | -1.33% | 43.59 | 44.785 | 42.40 | 10 |
| May 29 2024 | 43.39 | 1.43 | 3.40% | 43.39 | 43.39 | 43.39 | 5 |
| May 28 2024 | 41.965 | 5.22 | 14.21% | 37.56 | 42.14 | 37.56 | 1,954 |
| May 24 2024 | 36.745 | -1,140.60 | -96.88% | 36.745 | 36.745 | 36.745 | 0 |
| May 23 2024 | 1,177.34 | 198.90 | 20.33% | 1,109.19 | 1,179.24 | 1,098.435 | 18 |
| May 22 2024 | 978.44 | 2.30 | 0.24% | 977.90 | 997.13 | 962.205 | 60 |
| May 21 2024 | 976.14 | 8.37 | 0.86% | 948.51 | 977.095 | 940.47 | 10 |
| May 20 2024 | 967.77 | 20.28 | 2.14% | 941.17 | 979.44 | 918.165 | 2 |
| May 17 2024 | 947.49 | -39.38 | -3.99% | 947.49 | 947.49 | 947.49 | 0 |
| May 16 2024 | 986.87 | 27.84 | 2.90% | 974.27 | 993.96 | 967.96 | 3 |
| May 15 2024 | 959.035 | 52.68 | 5.81% | 959.035 | 959.035 | 959.035 | 0 |
| May 14 2024 | 906.35 | 18.91 | 2.13% | 883.22 | 907.28 | 866.175 | 7 |
| May 13 2024 | 887.44 | 1.98 | 0.22% | 885.26 | 899.22 | 859.10 | 3 |
| May 10 2024 | 885.465 | 6.72 | 0.76% | 885.465 | 885.465 | 885.465 | 0 |
| May 09 2024 | 878.75 | -11.79 | -1.32% | 878.75 | 878.75 | 878.75 | 0 |
| May 08 2024 | 890.535 | -6.02 | -0.67% | 890.535 | 890.535 | 890.535 | 0 |
| May 07 2024 | 896.55 | 45.65 | 5.36% | 886.36 | 904.69 | 868.985 | 3 |
| May 03 2024 | 850.905 | 55.52 | 6.98% | 863.10 | 865.615 | 840.605 | 8 |
| May 02 2024 | 795.39 | 36.11 | 4.76% | 795.39 | 795.39 | 795.39 | 0 |
| May 01 2024 | 759.285 | -92.27 | -10.84% | 787.29 | 792.515 | 753.33 | 10 |
| Apr 30 2024 | 851.555 | 11.70 | 1.39% | 851.78 | 876.535 | 834.835 | 4 |
| Apr 29 2024 | 839.855 | -5.34 | -0.63% | 862.19 | 888.93 | 810.18 | 8 |
| Apr 26 2024 | 845.195 | 100.58 | 13.51% | 792.38 | 851.34 | 774.00 | 8 |
| Apr 25 2024 | 744.615 | -8.70 | -1.15% | 689.78 | 757.59 | 671.105 | 4 |
| Apr 24 2024 | 753.315 | -8.24 | -1.08% | 753.315 | 753.315 | 753.315 | 0 |
| Apr 23 2024 | 761.55 | 77.17 | 11.28% | 761.55 | 761.55 | 761.55 | 0 |
| Apr 22 2024 | 684.385 | -80.62 | -10.54% | 678.66 | 715.565 | 660.325 | 11 |
| Apr 19 2024 | 765.00 | -69.68 | -8.35% | 805.28 | 827.20 | 754.185 | 4 |
| Apr 18 2024 | 834.68 | -18.52 | -2.17% | 835.56 | 858.05 | 777.705 | 12 |
| Apr 17 2024 | 853.195 | -24.72 | -2.82% | 847.66 | 858.875 | 840.68 | 3 |
| Apr 16 2024 | 877.915 | -26.47 | -2.93% | 877.915 | 877.915 | 877.915 | 0 |
| Apr 15 2024 | 904.385 | -11.71 | -1.28% | 902.85 | 943.47 | 883.165 | 3 |
| Apr 12 2024 | 916.09 | 14.84 | 1.65% | 945.67 | 948.095 | 897.955 | 6 |
| Apr 11 2024 | 901.255 | 37.20 | 4.31% | 901.255 | 901.255 | 901.255 | 0 |
| Apr 10 2024 | 864.055 | 67.06 | 8.41% | 819.33 | 870.48 | 792.57 | 3 |
| Apr 09 2024 | 796.99 | -71.46 | -8.23% | 832.71 | 834.145 | 778.335 | 8 |
| Apr 08 2024 | 868.45 | -1.13 | -0.13% | 889.00 | 896.605 | 854.455 | 2 |
| Apr 05 2024 | 869.58 | -37.57 | -4.14% | 869.58 | 869.58 | 869.58 | 0 |
| Apr 04 2024 | 907.145 | -18.54 | -2.00% | 903.05 | 929.51 | 903.05 | 3 |
| Apr 03 2024 | 925.68 | 11.87 | 1.30% | 906.55 | 930.155 | 906.55 | 3 |
