Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Daily NVDA Bear 1X Shares (NQ: NVDD )

7.760 +0.120 (+1.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 7.700 7.805 7.600 7.760 2,688,788 +0.12(+1.57%)
Sep 19, 2024 7.690 7.690 7.520 7.640 2,638,536 -0.33(-4.14%)
Sep 18, 2024 7.790 7.970 7.660 7.970 3,398,043 +0.17(+2.18%)
Sep 17, 2024 7.630 7.855 7.590 7.800 2,380,094 +0.08(+1.04%)
Sep 16, 2024 7.720 7.870 7.635 7.720 2,941,487 +0.14(+1.85%)
Sep 13, 2024 7.580 7.670 7.530 7.580 2,459,871 +0.02(+0.26%)
Sep 12, 2024 7.710 7.810 7.460 7.560 5,435,175 -0.16(-2.07%)
Sep 11, 2024 8.300 8.440 7.692 7.720 5,424,433 -0.67(-7.99%)
Sep 10, 2024 8.400 8.650 8.295 8.390 2,940,040 -0.13(-1.53%)
Sep 09, 2024 8.650 8.760 8.511 8.520 3,370,015 -0.31(-3.51%)
Sep 06, 2024 8.410 8.985 8.410 8.830 3,292,564 +0.35(+4.13%)
Sep 05, 2024 8.670 8.680 8.280 8.480 2,893,480 -0.08(-0.93%)
Sep 04, 2024 8.630 8.720 8.260 8.560 4,247,566 +0.14(+1.66%)
Sep 03, 2024 7.890 8.460 7.890 8.420 4,348,321 +0.75(+9.78%)
Aug 30, 2024 7.670 7.821 7.530 7.670 2,315,697 -0.12(-1.54%)
Aug 29, 2024 7.570 7.845 7.400 7.790 4,837,262 +0.46(+6.28%)
Aug 28, 2024 7.190 7.490 7.180 7.330 3,854,022 +0.16(+2.23%)
Aug 27, 2024 7.360 7.430 7.120 7.170 1,786,150 -0.11(-1.51%)
Aug 26, 2024 7.110 7.399 7.020 7.280 3,493,346 +0.16(+2.25%)
Aug 23, 2024 7.320 7.360 7.100 7.120 1,989,793 -0.32(-4.30%)
Aug 22, 2024 7.100 7.481 7.060 7.440 3,115,701 +0.24(+3.33%)
Aug 21, 2024 7.260 7.281 7.131 7.200 2,691,356 -0.06(-0.83%)
Aug 20, 2024 7.190 7.321 7.115 7.260 1,423,185 +0.16(+2.25%)
Aug 19, 2024 7.440 7.495 7.100 7.100 1,724,875 -0.32(-4.31%)
Aug 16, 2024 7.580 7.630 7.390 7.420 1,954,195 -0.10(-1.33%)
Aug 15, 2024 7.790 7.880 7.500 7.520 1,399,022 -0.33(-4.20%)
Aug 14, 2024 7.800 8.111 7.800 7.850 1,957,947 -0.12(-1.51%)
Aug 13, 2024 8.260 8.330 7.965 7.970 1,696,883 -0.54(-6.35%)
Aug 12, 2024 8.740 8.750 8.355 8.510 2,588,335 -0.38(-4.27%)
Aug 09, 2024 8.800 8.990 8.730 8.890 1,574,228 +0.04(+0.45%)
Aug 08, 2024 9.150 9.570 8.811 8.850 2,302,936 -0.60(-6.35%)
Aug 07, 2024 8.650 9.450 8.590 9.450 2,416,246 +0.45(+5.00%)
Aug 06, 2024 9.010 9.310 8.655 9.000 2,893,512 -0.32(-3.43%)
Aug 05, 2024 10.01 10.11 9.080 9.320 5,006,479 +0.57(+6.51%)
Aug 02, 2024 9.050 9.221 8.650 8.750 4,313,683 +0.15(+1.74%)
Aug 01, 2024 8.020 8.770 7.860 8.600 3,024,238 +0.55(+6.83%)
Jul 31, 2024 8.440 8.600 7.960 8.050 2,368,525 -1.19(-12.88%)
Jul 30, 2024 8.650 9.335 8.610 9.240 2,451,711 +0.61(+7.07%)
Jul 29, 2024 8.480 8.659 8.285 8.630 1,410,335 +0.12(+1.41%)
Jul 26, 2024 8.300 8.630 8.280 8.510 2,266,427 -0.06(-0.70%)
Jul 25, 2024 8.500 9.010 8.255 8.570 3,435,496 +0.15(+1.78%)
Jul 24, 2024 8.120 8.480 8.070 8.420 1,774,156 +0.52(+6.58%)
Jul 23, 2024 7.870 7.920 7.760 7.900 946,405 +0.09(+1.15%)
Jul 22, 2024 8.050 8.085 7.790 7.810 1,306,618 -0.40(-4.87%)
Jul 19, 2024 8.060 8.250 7.985 8.210 1,299,943 +0.21(+2.63%)
Jul 18, 2024 7.950 8.320 7.920 8.000 2,325,565 -0.22(-2.68%)
Jul 17, 2024 8.020 8.292 7.990 8.220 2,181,656 +0.52(+6.75%)
Jul 16, 2024 7.590 7.810 7.550 7.700 1,451,440 +0.12(+1.58%)
Jul 15, 2024 7.450 7.655 7.415 7.580 1,471,746 +0.03(+0.40%)
Jul 12, 2024 7.590 7.645 7.370 7.550 1,588,787 -0.08(-1.05%)
Jul 11, 2024 7.180 7.660 7.175 7.630 3,162,774 +0.40(+5.53%)
Jul 10, 2024 7.280 7.375 7.230 7.230 1,281,390 -0.19(-2.56%)
Jul 09, 2024 7.480 7.590 7.290 7.420 1,454,143 -0.21(-2.75%)
Jul 08, 2024 7.660 7.685 7.460 7.630 1,228,134 -0.14(-1.80%)
Jul 05, 2024 7.610 7.770 7.580 7.770 1,810,324 +0.16(+2.10%)
Jul 03, 2024 8.060 8.069 7.610 7.610 1,663,416 -0.37(-4.64%)
Jul 02, 2024 8.070 8.080 7.935 7.980 1,056,646 +0.10(+1.27%)
Jul 01, 2024 7.910 8.220 7.839 7.880 2,258,610 -0.04(-0.51%)
Jun 28, 2024 7.850 7.965 7.660 7.920 1,253,246 +0.04(+0.51%)
Jun 27, 2024 7.890 7.950 7.750 7.880 2,007,797 +0.15(+1.94%)
Jun 26, 2024 7.750 7.970 7.630 7.730 2,121,299 -0.01(-0.13%)
Jun 25, 2024 8.100 8.220 7.725 7.740 2,967,392 -0.57(-6.89%)
Jun 24, 2024 8.005 8.313 7.919 8.313 3,115,202 +0.55(+7.04%)
Jun 21, 2024 7.776 7.920 7.559 7.766 2,082,117 +0.23(+3.03%)
Jun 20, 2024 7.060 7.607 7.014 7.537 4,221,906 +0.25(+3.41%)
Jun 18, 2024 7.547 7.566 7.248 7.289 647,610 -0.27(-3.55%)
Jun 17, 2024 7.468 7.622 7.408 7.557 662,726 +0.07(+0.93%)
Jun 14, 2024 7.607 7.696 7.448 7.488 1,072,668 -0.15(-1.95%)
Jun 13, 2024 7.657 7.786 7.612 7.637 1,392,563 -0.27(-3.40%)
Jun 12, 2024 8.045 8.074 7.786 7.905 840,029 -0.28(-3.40%)
Jun 11, 2024 8.134 8.333 8.066 8.184 609,645 +0.04(+0.49%)
Jun 10, 2024 8.253 8.452 8.045 8.144 994,832 -0.04(-0.49%)
Jun 07, 2024 8.263 8.373 8.144 8.184 250,651 +0.00(+0.00%)
Jun 06, 2024 7.965 8.343 7.875 8.184 1,417,563 +0.10(+1.23%)
Jun 05, 2024 8.383 8.442 8.084 8.084 510,115 -0.44(-5.13%)
Jun 04, 2024 8.562 8.691 8.502 8.522 289,941 -0.11(-1.27%)
Jun 03, 2024 8.731 8.870 8.621 8.631 282,324 -0.44(-4.82%)
May 31, 2024 8.820 9.268 8.820 9.069 488,066 +0.08(+0.88%)
May 30, 2024 8.691 9.049 8.596 8.989 837,762 +0.32(+3.67%)
May 29, 2024 8.790 8.949 8.611 8.671 637,909 -0.04(-0.46%)
May 28, 2024 9.029 9.069 8.641 8.711 580,684 -0.67(-7.10%)
May 24, 2024 9.566 9.695 9.377 9.377 220,187 -0.26(-2.68%)
May 23, 2024 9.805 9.864 9.367 9.636 592,434 -0.98(-9.27%)
May 22, 2024 10.56 10.79 10.51 10.62 370,440 +0.05(+0.47%)
May 21, 2024 10.77 10.79 10.55 10.57 54,374 -0.05(-0.47%)
May 20, 2024 10.74 10.76 10.58 10.62 62,017 -0.27(-2.47%)
May 17, 2024 10.66 10.95 10.65 10.89 183,044 +0.23(+2.15%)
May 16, 2024 10.62 10.70 10.54 10.66 66,003 +0.02(+0.19%)
May 15, 2024 10.91 10.97 10.60 10.64 99,711 -0.40(-3.60%)
May 14, 2024 11.26 11.30 10.99 11.04 92,322 -0.12(-1.07%)
May 13, 2024 11.15 11.33 11.08 11.16 24,625 -0.04(-0.36%)
May 10, 2024 11.17 11.27 11.02 11.20 80,819 -0.14(-1.23%)
May 09, 2024 11.12 11.39 11.07 11.34 179,577 +0.21(+1.88%)
May 08, 2024 11.26 11.26 11.04 11.13 130,093 +0.02(+0.18%)
May 07, 2024 11.05 11.29 10.99 11.11 209,952 +0.19(+1.73%)
May 06, 2024 11.29 11.33 10.92 10.92 126,617 -0.43(-3.77%)
May 03, 2024 11.51 11.57 11.29 11.35 163,984 -0.40(-3.39%)
May 02, 2024 11.94 12.14 11.70 11.74 110,771 -0.40(-3.28%)
May 01, 2024 11.89 12.39 11.75 12.14 209,324 +0.46(+3.92%)
Apr 30, 2024 11.58 11.69 11.43 11.68 185,529 +0.18(+1.55%)
Apr 29, 2024 11.53 11.84 11.49 11.51 155,142 +0.00(+0.00%)
Apr 26, 2024 12.08 12.13 11.44 11.51 557,093 -0.76(-6.16%)
Apr 25, 2024 12.87 12.96 12.18 12.26 240,650 -0.47(-3.67%)
Apr 24, 2024 12.08 12.77 12.08 12.73 315,999 +0.42(+3.39%)
Apr 23, 2024 12.60 12.68 12.28 12.31 251,636 -0.47(-3.66%)
Apr 22, 2024 13.03 13.29 12.71 12.78 279,431 -0.60(-4.46%)
Apr 19, 2024 12.38 13.42 12.20 13.37 348,024 +1.23(+10.16%)
Apr 18, 2024 12.09 12.45 11.94 12.14 103,261 -0.08(-0.65%)
Apr 17, 2024 11.65 12.23 11.60 12.22 108,624 +0.46(+3.89%)
Apr 16, 2024 11.92 11.94 11.69 11.76 82,965 -0.22(-1.83%)
Apr 15, 2024 11.56 11.98 11.38 11.98 93,615 +0.32(+2.73%)
Apr 12, 2024 11.49 11.75 11.47 11.66 48,588 +0.29(+2.54%)
Apr 11, 2024 11.78 11.82 11.35 11.38 221,391 -0.45(-3.83%)
Apr 10, 2024 12.30 12.30 11.80 11.83 118,202 -0.26(-2.18%)
Apr 09, 2024 11.81 12.37 11.81 12.09 111,340 +0.25(+2.10%)
Apr 08, 2024 11.62 11.87 11.62 11.84 11,315 +0.13(+1.10%)
Apr 05, 2024 11.90 11.96 11.66 11.71 59,188 -0.29(-2.44%)
Apr 04, 2024 11.43 12.01 11.40 12.01 150,336 +0.41(+3.56%)
Apr 03, 2024 11.65 11.65 11.42 11.59 189,598 +0.07(+0.60%)
Apr 02, 2024 11.66 11.76 11.47 11.52 131,266 +0.09(+0.78%)
Apr 01, 2024 11.44 11.55 11.19 11.44 36,055 +0.01(+0.09%)
Mar 28, 2024 11.48 11.54 11.30 11.43 100,562 +0.02(+0.17%)
Mar 27, 2024 11.09 11.53 11.09 11.41 127,440 +0.27(+2.41%)
Mar 26, 2024 10.77 11.14 10.71 11.14 123,390 +0.28(+2.56%)
Mar 25, 2024 10.99 10.99 10.65 10.86 246,166 -0.07(-0.64%)
Mar 22, 2024 11.31 11.32 10.88 10.93 245,886 -0.37(-3.26%)
Mar 21, 2024 11.17 11.38 11.13 11.30 152,264 -0.11(-0.96%)
Mar 20, 2024 11.49 11.68 11.41 11.41 147,329 -0.13(-1.12%)
Mar 19, 2024 11.92 12.11 11.39 11.53 164,409 -0.11(-0.94%)
Mar 18, 2024 11.41 11.81 11.16 11.64 197,318 -0.08(-0.67%)
Mar 15, 2024 11.87 11.93 11.54 11.72 140,771 +0.02(+0.17%)
Mar 14, 2024 11.51 11.86 11.39 11.70 369,746 +0.37(+3.30%)
Mar 13, 2024 11.32 11.63 11.27 11.33 200,714 +0.13(+1.14%)
Mar 12, 2024 11.77 12.02 11.20 11.20 332,298 -0.87(-7.18%)
Mar 11, 2024 12.01 12.24 11.70 12.07 284,148 +0.24(+2.00%)
Mar 08, 2024 10.93 11.95 10.66 11.83 683,262 +0.63(+5.62%)
Mar 07, 2024 11.56 11.60 11.20 11.20 324,362 -0.51(-4.37%)
Mar 06, 2024 11.83 11.95 11.59 11.71 315,468 -0.39(-3.25%)
Mar 05, 2024 12.22 12.47 12.11 12.11 160,340 -0.12(-0.97%)
Mar 04, 2024 12.37 12.44 11.86 12.22 278,650 -0.43(-3.42%)
Mar 01, 2024 13.05 13.06 12.66 12.66 91,580 -0.52(-3.96%)
Feb 29, 2024 13.22 13.31 13.04 13.18 143,803 -0.24(-1.76%)
Feb 28, 2024 13.43 13.51 13.22 13.42 66,519 +0.17(+1.26%)
Feb 27, 2024 13.13 13.47 13.12 13.25 58,030 +0.05(+0.37%)
Feb 26, 2024 13.09 13.24 12.92 13.20 157,597 -0.02(-0.15%)
Feb 23, 2024 12.91 13.40 12.66 13.22 265,332 -0.06(-0.45%)
Feb 22, 2024 14.07 14.27 13.26 13.28 599,915 -2.60(-16.37%)
Feb 21, 2024 15.76 16.12 15.59 15.88 438,233 +0.46(+3.00%)
Feb 20, 2024 14.93 15.75 14.93 15.41 304,567 +0.64(+4.33%)
Feb 16, 2024 14.49 14.79 14.48 14.77 83,511 +0.01(+0.07%)
Feb 15, 2024 14.50 14.78 14.50 14.76 130,770 +0.25(+1.70%)
Feb 14, 2024 14.66 14.90 14.44 14.52 63,588 -0.35(-2.38%)
Feb 13, 2024 15.25 15.34 14.62 14.87 249,487 +0.03(+0.20%)
Feb 12, 2024 14.79 15.03 14.37 14.84 171,156 -0.03(-0.20%)
Feb 09, 2024 15.23 15.26 14.86 14.87 94,211 -0.53(-3.45%)
Feb 08, 2024 15.31 15.43 15.20 15.40 31,230 +0.10(+0.64%)
Feb 07, 2024 15.72 15.86 15.28 15.31 55,024 -0.41(-2.63%)
Feb 06, 2024 15.41 16.13 15.41 15.72 85,689 +0.24(+1.53%)
Feb 05, 2024 15.73 15.94 15.45 15.48 117,044 -0.78(-4.78%)
Feb 02, 2024 16.86 16.90 16.14 16.26 151,904 -0.84(-4.89%)
Feb 01, 2024 17.33 17.41 17.06 17.10 57,607 -0.42(-2.42%)
Jan 31, 2024 17.43 17.70 17.38 17.52 32,690 +0.34(+2.01%)
Jan 30, 2024 17.10 17.24 16.99 17.18 61,727 -0.08(-0.46%)
Jan 29, 2024 17.64 17.64 17.25 17.25 9,399 -0.41(-2.34%)
Jan 26, 2024 17.66 17.74 17.45 17.67 25,628 +0.19(+1.07%)
Jan 25, 2024 17.34 17.63 17.20 17.48 67,427 -0.07(-0.39%)
Jan 24, 2024 17.86 17.91 17.11 17.55 86,233 -0.45(-2.52%)
Jan 23, 2024 18.11 18.34 17.97 18.00 22,304 -0.05(-0.27%)
Jan 22, 2024 17.92 18.19 17.86 18.05 62,586 -0.06(-0.33%)
Jan 19, 2024 18.61 18.77 18.10 18.11 28,101 -0.78(-4.12%)
Jan 18, 2024 18.76 19.15 18.72 18.89 28,379 -0.35(-1.84%)
Jan 17, 2024 19.20 19.59 19.18 19.24 53,557 +0.13(+0.67%)
Jan 16, 2024 19.59 19.49 18.98 19.11 30,000 -0.60(-3.05%)
Jan 12, 2024 19.76 19.81 19.66 19.72 26,762 +0.06(+0.30%)
Jan 11, 2024 19.61 20.08 19.52 19.66 71,242 -0.18(-0.89%)
Jan 10, 2024 20.11 20.12 19.73 19.83 24,865 -0.44(-2.18%)
Jan 09, 2024 20.58 20.79 19.81 20.28 73,657 -0.35(-1.72%)
Jan 08, 2024 21.69 21.69 20.63 20.63 84,546 -1.39(-6.32%)
Jan 05, 2024 22.34 22.34 21.83 22.02 17,148 -0.50(-2.23%)
Jan 04, 2024 22.57 22.74 22.31 22.52 26,450 -0.21(-0.93%)
Jan 03, 2024 22.81 22.81 22.47 22.74 22,174 +0.31(+1.36%)
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.