Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NUVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 77.78 | -1.20 | -1.52% | 77.87 | 78.415 | 76.77 | 268,830 |
| Jun 13 2024 | 78.98 | -1.05 | -1.31% | 79.87 | 81.10 | 78.76 | 257,442 |
| Jun 12 2024 | 80.025 | 0.98 | 1.23% | 81.50 | 81.50 | 78.97 | 277,663 |
| Jun 11 2024 | 79.05 | -1.01 | -1.26% | 79.92 | 81.295 | 78.84 | 354,754 |
| Jun 10 2024 | 80.06 | 0.88 | 1.11% | 78.19 | 80.98 | 77.81 | 471,456 |
| Jun 07 2024 | 79.18 | -2.43 | -2.98% | 80.60 | 82.09 | 79.06 | 361,639 |
| Jun 06 2024 | 81.61 | 8.04 | 10.93% | 73.00 | 83.35 | 72.4801 | 1,041,723 |
| Jun 05 2024 | 73.57 | 3.29 | 4.68% | 71.11 | 73.91 | 70.00 | 588,881 |
| Jun 04 2024 | 70.28 | 1.32 | 1.91% | 68.67 | 71.075 | 68.0448 | 435,141 |
| Jun 03 2024 | 68.96 | 3.34 | 5.09% | 65.70 | 69.98 | 65.10 | 494,298 |
| May 31 2024 | 65.62 | -0.86 | -1.29% | 66.35 | 67.02 | 64.26 | 779,872 |
| May 30 2024 | 66.48 | 0.44 | 0.67% | 66.64 | 68.615 | 64.73 | 319,818 |
| May 29 2024 | 66.04 | -1.04 | -1.55% | 65.77 | 66.46 | 64.91 | 373,959 |
| May 28 2024 | 67.08 | -0.87 | -1.28% | 68.64 | 68.64 | 66.30 | 202,838 |
| May 24 2024 | 67.95 | 1.27 | 1.90% | 67.34 | 68.66 | 66.48 | 257,304 |
| May 23 2024 | 66.68 | -3.14 | -4.50% | 70.28 | 70.28 | 66.48 | 284,598 |
| May 22 2024 | 69.82 | 0.09 | 0.13% | 69.73 | 71.00 | 69.29 | 324,220 |
| May 21 2024 | 69.73 | -1.20 | -1.69% | 70.95 | 71.43 | 68.85 | 291,031 |
| May 20 2024 | 70.93 | 0.05 | 0.07% | 70.77 | 71.99 | 70.09 | 242,731 |
| May 17 2024 | 70.88 | -1.76 | -2.42% | 73.77 | 73.77 | 70.60 | 348,595 |
| May 16 2024 | 72.64 | 0.96 | 1.34% | 71.80 | 74.50 | 71.505 | 354,783 |
| May 15 2024 | 71.68 | 3.66 | 5.38% | 69.01 | 72.115 | 68.95 | 467,167 |
| May 14 2024 | 68.02 | 1.94 | 2.94% | 67.03 | 68.56 | 66.605 | 332,517 |
| May 13 2024 | 66.08 | 0.60 | 0.92% | 66.38 | 67.09 | 64.67 | 348,809 |
| May 10 2024 | 65.48 | -2.04 | -3.02% | 66.70 | 67.80 | 64.18 | 445,545 |
| May 09 2024 | 67.52 | -0.02 | -0.03% | 66.61 | 67.97 | 66.60 | 325,668 |
| May 08 2024 | 67.54 | -1.10 | -1.60% | 68.12 | 68.65 | 66.46 | 402,741 |
| May 07 2024 | 68.64 | -0.61 | -0.88% | 69.12 | 70.275 | 68.31 | 367,476 |
| May 06 2024 | 69.25 | -1.10 | -1.56% | 69.99 | 70.69 | 68.79 | 278,452 |
| May 03 2024 | 70.35 | -2.14 | -2.95% | 73.48 | 74.79 | 70.125 | 346,463 |
| May 02 2024 | 72.49 | 1.84 | 2.60% | 71.52 | 73.29 | 70.96 | 325,740 |
| May 01 2024 | 70.65 | 1.77 | 2.57% | 69.06 | 72.19 | 68.07 | 533,982 |
| Apr 30 2024 | 68.88 | 0.93 | 1.37% | 67.25 | 69.64 | 67.20 | 477,196 |
| Apr 29 2024 | 67.95 | 1.09 | 1.63% | 67.14 | 68.7899 | 66.44 | 370,023 |
| Apr 26 2024 | 66.86 | 0.79 | 1.20% | 66.23 | 66.895 | 65.08 | 230,261 |
| Apr 25 2024 | 66.07 | -1.13 | -1.68% | 64.635 | 66.53 | 64.44 | 285,128 |
| Apr 24 2024 | 67.20 | -0.40 | -0.59% | 67.58 | 68.72 | 67.14 | 502,900 |
| Apr 23 2024 | 67.60 | 3.11 | 4.82% | 65.37 | 68.29 | 64.75 | 485,429 |
| Apr 22 2024 | 64.49 | 1.73 | 2.76% | 63.00 | 64.96 | 62.2335 | 454,885 |
| Apr 19 2024 | 62.76 | -0.30 | -0.48% | 63.06 | 64.71 | 61.795 | 1,245,959 |
| Apr 18 2024 | 63.06 | -1.19 | -1.85% | 64.29 | 64.35 | 62.65 | 624,439 |
| Apr 17 2024 | 64.25 | -0.50 | -0.77% | 66.20 | 67.0147 | 63.56 | 587,403 |
| Apr 16 2024 | 64.75 | -0.53 | -0.81% | 64.745 | 65.6375 | 64.39 | 742,061 |
| Apr 15 2024 | 65.28 | -0.23 | -0.35% | 65.78 | 66.95 | 64.76 | 523,163 |
| Apr 12 2024 | 65.51 | -2.49 | -3.66% | 66.95 | 67.45 | 64.96 | 557,547 |
| Apr 11 2024 | 68.00 | 1.07 | 1.60% | 67.50 | 69.39 | 66.81 | 470,635 |
| Apr 10 2024 | 66.93 | -3.07 | -4.39% | 66.875 | 68.31 | 65.76 | 1,004,299 |
| Apr 09 2024 | 70.00 | 1.56 | 2.28% | 68.76 | 70.64 | 68.41 | 800,573 |
| Apr 08 2024 | 68.44 | -1.76 | -2.51% | 70.21 | 70.555 | 67.13 | 1,269,768 |
| Apr 05 2024 | 70.20 | -1.70 | -2.36% | 71.95 | 73.23 | 69.16 | 868,217 |
| Apr 04 2024 | 71.90 | -2.10 | -2.84% | 74.11 | 75.22 | 71.16 | 351,131 |
| Apr 03 2024 | 74.00 | 0.58 | 0.79% | 72.88 | 74.18 | 72.33 | 451,959 |
| Apr 02 2024 | 73.42 | -3.67 | -4.76% | 74.825 | 74.825 | 72.32 | 569,315 |
| Apr 01 2024 | 77.09 | 2.00 | 2.66% | 77.14 | 77.87 | 76.00 | 557,797 |
| Mar 28 2024 | 75.09 | -1.55 | -2.02% | 75.34 | 76.20 | 73.75 | 713,785 |
| Mar 27 2024 | 76.64 | 0.90 | 1.19% | 76.85 | 77.60 | 75.54 | 309,844 |
| Mar 26 2024 | 75.74 | -0.70 | -0.92% | 76.98 | 78.14 | 75.17 | 238,159 |
| Mar 25 2024 | 76.44 | -1.20 | -1.55% | 77.49 | 78.22 | 75.89 | 242,051 |
| Mar 22 2024 | 77.64 | -1.90 | -2.39% | 79.70 | 79.70 | 76.62 | 256,763 |
| Mar 21 2024 | 79.54 | -0.17 | -0.21% | 80.68 | 81.19 | 77.77 | 307,522 |
| Mar 20 2024 | 79.71 | 1.63 | 2.09% | 77.64 | 79.79 | 75.52 | 300,975 |
| Mar 19 2024 | 78.08 | -0.03 | -0.04% | 77.71 | 80.18 | 77.17 | 381,341 |
| Mar 18 2024 | 78.11 | -2.69 | -3.33% | 80.28 | 80.63 | 78.01 | 456,383 |
