Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NVDX )

124.09 +19.15 (+18.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 100.24 103.17 98.54 100.80 722,553 -0.09(-0.09%)
Mar 27, 2024 107.12 107.25 98.50 100.89 1,325,817 -5.28(-4.97%)
Mar 26, 2024 114.14 114.88 105.83 106.17 840,060 -5.50(-4.93%)
Mar 25, 2024 109.58 115.78 108.27 111.67 1,245,999 +1.45(+1.32%)
Mar 22, 2024 103.13 111.21 102.46 110.22 1,317,364 +6.68(+6.45%)
Mar 21, 2024 106.00 106.50 101.62 103.54 1,164,836 +2.34(+2.31%)
Mar 20, 2024 99.89 101.50 96.72 101.20 614,587 +2.08(+2.10%)
Mar 19, 2024 93.22 101.88 89.61 99.12 1,160,223 +1.91(+1.96%)
Mar 18, 2024 102.18 106.14 94.50 97.21 1,551,187 +1.02(+1.06%)
Mar 15, 2024 93.86 99.73 92.61 96.19 993,361 -0.43(-0.45%)
Mar 14, 2024 99.99 102.36 93.31 96.62 1,627,868 -6.60(-6.39%)
Mar 13, 2024 103.40 104.44 97.45 103.22 1,681,454 -2.27(-2.15%)
Mar 12, 2024 97.15 105.49 93.12 105.49 1,730,364 +13.47(+14.64%)
Mar 11, 2024 93.41 98.88 89.18 92.02 1,239,903 -4.44(-4.60%)
Mar 08, 2024 114.50 119.11 93.61 96.46 2,715,783 -11.83(-10.92%)
Mar 07, 2024 102.65 108.34 101.32 108.29 930,678 +8.80(+8.85%)
Mar 06, 2024 98.00 101.48 95.94 99.49 950,935 +6.00(+6.42%)
Mar 05, 2024 91.75 93.64 87.83 93.49 722,963 +1.71(+1.86%)
Mar 04, 2024 89.89 96.88 88.80 91.78 785,717 +6.19(+7.23%)
Mar 01, 2024 81.46 85.77 80.10 85.59 500,055 +5.77(+7.23%)
Feb 29, 2024 79.11 81.33 77.84 79.82 548,153 +3.50(+4.59%)
Feb 28, 2024 76.33 79.02 75.50 76.32 410,662 -2.57(-3.26%)
Feb 27, 2024 79.92 80.10 75.59 78.89 507,463 -0.72(-0.90%)
Feb 26, 2024 80.77 82.46 78.28 79.61 784,104 +0.85(+1.08%)
Feb 23, 2024 83.14 85.98 76.50 78.76 1,250,122 +1.26(+1.63%)
Feb 22, 2024 72.62 78.48 70.87 77.50 1,256,936 +18.32(+30.96%)
Feb 21, 2024 60.09 61.53 56.93 59.18 723,146 -3.58(-5.70%)
Feb 20, 2024 67.34 67.47 59.48 62.76 903,884 -5.98(-8.70%)
Feb 16, 2024 71.43 72.03 68.47 68.74 390,113 -0.19(-0.28%)
Feb 15, 2024 71.22 71.22 68.25 68.93 296,427 -2.28(-3.20%)
Feb 14, 2024 70.00 71.96 67.67 71.21 471,736 +3.04(+4.46%)
Feb 13, 2024 64.56 70.49 63.36 68.17 510,245 -0.20(-0.29%)
Feb 12, 2024 69.29 72.60 66.36 68.37 767,079 +0.31(+0.46%)
Feb 09, 2024 65.17 68.09 64.59 68.06 364,349 +4.54(+7.15%)
Feb 08, 2024 64.38 65.58 63.31 63.52 325,825 -0.94(-1.46%)
Feb 07, 2024 61.17 64.64 59.89 64.46 356,325 +3.54(+5.81%)
Feb 06, 2024 63.76 63.76 57.45 60.92 677,161 -2.14(-3.39%)
Feb 05, 2024 61.26 63.26 59.40 63.06 776,769 +5.47(+9.50%)
Feb 02, 2024 54.06 58.28 53.39 57.59 525,672 +5.18(+9.88%)
Feb 01, 2024 51.03 52.61 50.28 52.41 280,030 +2.51(+5.03%)
Jan 31, 2024 49.83 51.19 48.64 49.90 401,119 -2.23(-4.28%)
Jan 30, 2024 52.45 53.18 51.18 52.13 185,611 +0.52(+1.01%)
Jan 29, 2024 49.69 51.61 49.03 51.61 223,808 +2.39(+4.86%)
Jan 26, 2024 49.11 50.46 48.50 49.22 409,323 -1.03(-2.05%)
Jan 25, 2024 51.54 51.97 49.10 50.25 322,943 +0.44(+0.88%)
Jan 24, 2024 48.34 52.20 47.61 49.81 368,873 +2.28(+4.80%)
Jan 23, 2024 47.00 47.57 45.65 47.53 161,130 +0.26(+0.55%)
Jan 22, 2024 47.96 48.31 46.22 47.27 348,653 +0.35(+0.75%)
Jan 19, 2024 44.81 47.06 43.58 46.92 368,411 +3.52(+8.11%)
Jan 18, 2024 43.72 44.09 41.89 43.40 345,060 +1.57(+3.75%)
Jan 17, 2024 42.40 42.40 39.81 41.83 253,846 -0.60(-1.41%)
Jan 16, 2024 40.39 42.88 40.15 42.43 287,180 +2.58(+6.47%)
Jan 12, 2024 39.83 40.24 39.33 39.85 120,884 -0.26(-0.65%)
Jan 11, 2024 40.22 40.88 38.28 40.11 458,946 +0.69(+1.75%)
Jan 10, 2024 38.48 39.78 38.24 39.42 213,590 +1.64(+4.34%)
Jan 09, 2024 36.83 39.39 35.67 37.78 443,268 +1.28(+3.51%)
Jan 08, 2024 32.87 36.50 32.81 36.50 261,999 +4.10(+12.65%)
Jan 05, 2024 31.45 32.92 31.45 32.40 110,800 +1.42(+4.58%)
Jan 04, 2024 30.57 31.54 30.40 30.98 47,818 +0.60(+1.97%)
Jan 03, 2024 30.25 31.09 30.18 30.38 111,510 -0.86(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.