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

(NY: NVDX )

124.09 +19.15 (+18.25%)
Official Closing Price Updated: 4:10 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 (%)
May 22, 2024 106.25 107.22 101.33 104.94 1,217,712 -0.88(-0.83%)
May 21, 2024 101.86 105.93 101.06 105.82 559,357 +0.96(+0.92%)
May 20, 2024 102.26 105.50 101.75 104.86 435,690 +5.18(+5.20%)
May 17, 2024 104.36 104.70 98.20 99.68 945,704 -4.45(-4.27%)
May 16, 2024 105.28 107.17 103.40 104.13 593,319 -0.40(-0.38%)
May 15, 2024 100.00 105.09 98.31 104.53 873,864 +6.98(+7.16%)
May 14, 2024 93.98 98.23 92.64 97.55 456,867 +2.02(+2.11%)
May 13, 2024 95.79 96.86 91.71 95.53 507,721 +1.04(+1.10%)
May 10, 2024 95.54 97.80 93.35 94.49 663,956 +1.99(+2.15%)
May 09, 2024 96.23 97.19 91.23 92.50 703,070 -3.41(-3.56%)
May 08, 2024 93.92 97.58 93.87 95.91 445,831 -0.16(-0.17%)
May 07, 2024 97.54 98.79 92.92 96.07 890,015 -3.73(-3.74%)
May 06, 2024 94.00 99.81 93.49 99.80 793,298 +7.04(+7.59%)
May 03, 2024 90.82 93.80 89.32 92.76 976,579 +5.90(+6.79%)
May 02, 2024 84.15 87.69 81.74 86.86 608,698 +5.28(+6.47%)
May 01, 2024 85.69 87.46 77.82 81.58 1,578,860 -6.79(-7.68%)
Apr 30, 2024 89.96 93.40 88.18 88.37 667,526 -2.96(-3.24%)
Apr 29, 2024 90.97 91.60 86.05 91.33 817,279 -0.07(-0.08%)
Apr 26, 2024 83.74 92.38 82.78 91.40 1,173,343 +10.04(+12.34%)
Apr 25, 2024 73.88 82.56 73.00 81.36 737,306 +5.72(+7.56%)
Apr 24, 2024 84.27 84.33 74.76 75.64 1,000,787 -5.67(-6.97%)
Apr 23, 2024 78.10 81.75 77.08 81.31 796,789 +5.53(+7.30%)
Apr 22, 2024 73.18 76.61 70.09 75.78 916,999 +6.15(+8.83%)
Apr 19, 2024 84.12 86.37 68.69 69.63 1,778,115 -17.69(-20.26%)
Apr 18, 2024 87.56 90.29 82.62 87.32 1,019,252 +1.28(+1.49%)
Apr 17, 2024 94.95 96.08 85.73 86.04 875,509 -7.06(-7.58%)
Apr 16, 2024 91.23 94.69 90.56 93.10 647,712 +2.81(+3.11%)
Apr 15, 2024 97.50 100.17 90.18 90.29 1,232,156 -4.86(-5.11%)
Apr 12, 2024 98.54 99.39 93.51 95.15 989,382 -5.53(-5.49%)
Apr 11, 2024 93.70 100.79 92.67 100.68 871,459 +7.77(+8.36%)
Apr 10, 2024 86.35 93.64 86.05 92.91 1,032,305 +3.50(+3.91%)
Apr 09, 2024 93.81 94.31 84.57 89.41 1,144,102 -3.93(-4.21%)
Apr 08, 2024 96.82 96.94 92.50 93.34 380,467 -1.84(-1.93%)
Apr 05, 2024 92.72 96.40 91.00 95.18 578,110 +4.27(+4.70%)
Apr 04, 2024 100.75 101.38 90.90 90.91 1,002,519 -6.73(-6.89%)
Apr 03, 2024 96.57 100.80 96.51 97.64 498,606 -1.36(-1.37%)
Apr 02, 2024 96.50 100.20 94.83 99.00 537,791 -1.76(-1.75%)
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.