Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 95.00 | 0.23 | 0.24% | 95.25 | 95.25 | 93.32 | 88,221 |
| May 16 2024 | 94.77 | -0.08 | -0.08% | 94.06 | 95.43 | 94.06 | 65,460 |
| May 15 2024 | 94.85 | 0.10 | 0.11% | 95.71 | 96.199 | 94.72 | 152,809 |
| May 14 2024 | 94.75 | -0.43 | -0.45% | 96.28 | 96.35 | 94.56 | 69,798 |
| May 13 2024 | 95.18 | -1.08 | -1.12% | 96.61 | 97.10 | 95.18 | 74,165 |
| May 10 2024 | 96.26 | 0.13 | 0.14% | 96.50 | 97.84 | 95.79 | 52,035 |
| May 09 2024 | 96.13 | 2.15 | 2.29% | 95.39 | 98.325 | 93.87 | 105,916 |
| May 08 2024 | 93.98 | 0.17 | 0.18% | 93.35 | 94.12 | 93.19 | 57,847 |
| May 07 2024 | 93.81 | -1.04 | -1.10% | 94.74 | 95.33 | 93.81 | 51,913 |
| May 06 2024 | 94.85 | 1.06 | 1.13% | 93.79 | 95.07 | 93.79 | 83,783 |
| May 03 2024 | 93.79 | 0.61 | 0.65% | 93.99 | 94.13 | 92.83 | 67,831 |
| May 02 2024 | 93.18 | 0.89 | 0.96% | 93.03 | 93.65 | 92.33 | 67,892 |
| May 01 2024 | 92.29 | -0.95 | -1.02% | 93.50 | 93.50 | 91.8902 | 61,371 |
| Apr 30 2024 | 93.24 | -1.06 | -1.12% | 93.98 | 94.94 | 93.11 | 51,070 |
| Apr 29 2024 | 94.30 | 0.32 | 0.34% | 94.10 | 94.82 | 94.10 | 54,299 |
| Apr 26 2024 | 93.98 | 1.52 | 1.64% | 92.58 | 94.86 | 92.58 | 64,889 |
| Apr 25 2024 | 92.46 | 0.03 | 0.03% | 92.01 | 93.50 | 91.83 | 69,812 |
| Apr 24 2024 | 92.43 | 1.04 | 1.14% | 90.78 | 92.50 | 90.36 | 61,745 |
| Apr 23 2024 | 91.39 | 1.39 | 1.54% | 90.14 | 92.11 | 90.00 | 88,599 |
| Apr 22 2024 | 90.00 | -0.04 | -0.04% | 90.40 | 90.87 | 89.07 | 97,751 |
| Apr 19 2024 | 90.04 | 0.58 | 0.65% | 89.20 | 90.2455 | 88.56 | 132,005 |
| Apr 18 2024 | 89.46 | -1.41 | -1.55% | 91.00 | 91.13 | 89.30 | 144,041 |
| Apr 17 2024 | 90.87 | -2.67 | -2.85% | 94.35 | 94.35 | 90.37 | 101,266 |
| Apr 16 2024 | 93.54 | -0.17 | -0.18% | 92.93 | 95.49 | 92.93 | 93,395 |
| Apr 15 2024 | 93.71 | -1.12 | -1.18% | 95.44 | 96.00 | 93.38 | 76,205 |
| Apr 12 2024 | 94.83 | -1.32 | -1.37% | 95.88 | 96.34 | 94.50 | 57,101 |
| Apr 11 2024 | 96.15 | -0.03 | -0.03% | 97.03 | 97.88 | 95.54 | 107,358 |
| Apr 10 2024 | 96.18 | 0.08 | 0.08% | 95.61 | 96.98 | 94.86 | 120,484 |
| Apr 09 2024 | 96.10 | 0.56 | 0.59% | 95.63 | 96.17 | 94.96 | 72,610 |
| Apr 08 2024 | 95.54 | 0.10 | 0.10% | 95.44 | 96.78 | 95.00 | 61,117 |
| Apr 05 2024 | 95.44 | -0.35 | -0.37% | 96.05 | 96.32 | 95.12 | 49,276 |
| Apr 04 2024 | 95.79 | -0.18 | -0.19% | 96.69 | 97.895 | 95.525 | 83,713 |
| Apr 03 2024 | 95.97 | 1.42 | 1.50% | 94.32 | 96.43 | 94.32 | 103,032 |
| Apr 02 2024 | 94.55 | -1.36 | -1.42% | 95.12 | 95.12 | 93.70 | 88,463 |
| Apr 01 2024 | 95.91 | -2.10 | -2.14% | 98.65 | 99.00 | 95.75 | 42,616 |
| Mar 28 2024 | 98.01 | 0.01 | 0.01% | 97.89 | 98.77 | 97.46 | 59,411 |
| Mar 27 2024 | 98.00 | 1.01 | 1.04% | 97.66 | 98.365 | 97.65 | 97,149 |
| Mar 26 2024 | 96.99 | 0.97 | 1.01% | 96.63 | 98.13 | 96.445 | 82,987 |
| Mar 25 2024 | 96.02 | -1.82 | -1.86% | 98.34 | 98.8364 | 95.96 | 66,798 |
| Mar 22 2024 | 97.84 | -1.69 | -1.70% | 99.98 | 99.98 | 97.76 | 78,088 |
| Mar 21 2024 | 99.53 | -0.98 | -0.98% | 100.33 | 101.80 | 98.98 | 97,037 |
| Mar 20 2024 | 100.51 | 0.18 | 0.18% | 99.00 | 102.17 | 99.00 | 179,198 |
| Mar 19 2024 | 100.33 | 3.24 | 3.34% | 96.93 | 100.51 | 96.93 | 58,181 |
| Mar 18 2024 | 97.09 | -0.10 | -0.10% | 97.57 | 98.985 | 96.37 | 39,260 |
| Mar 15 2024 | 97.19 | 0.04 | 0.04% | 96.42 | 98.15 | 95.79 | 114,761 |
| Mar 14 2024 | 97.15 | -2.35 | -2.36% | 98.90 | 99.56 | 96.67 | 90,537 |
| Mar 13 2024 | 99.50 | 0.61 | 0.62% | 98.69 | 100.2973 | 98.69 | 58,502 |
| Mar 12 2024 | 98.89 | -0.13 | -0.13% | 99.44 | 99.51 | 97.70 | 37,041 |
| Mar 11 2024 | 99.02 | 0.39 | 0.40% | 98.07 | 99.18 | 96.37 | 61,885 |
| Mar 08 2024 | 98.63 | -0.51 | -0.51% | 100.06 | 100.17 | 98.075 | 47,631 |
| Mar 07 2024 | 99.14 | -0.47 | -0.47% | 100.49 | 101.42 | 98.54 | 35,282 |
| Mar 06 2024 | 99.61 | 0.36 | 0.36% | 99.84 | 100.31 | 98.25 | 54,501 |
| Mar 05 2024 | 99.25 | -2.06 | -2.03% | 100.38 | 103.10 | 99.00 | 107,626 |
| Mar 04 2024 | 101.31 | -0.54 | -0.53% | 103.24 | 103.71 | 100.50 | 126,568 |
| Mar 01 2024 | 101.85 | 0.14 | 0.14% | 102.08 | 102.92 | 101.00 | 111,800 |
| Feb 29 2024 | 101.71 | 0.08 | 0.08% | 102.75 | 103.82 | 101.08 | 64,781 |
| Feb 28 2024 | 101.63 | -0.07 | -0.07% | 101.13 | 103.345 | 101.13 | 84,053 |
| Feb 27 2024 | 101.70 | -1.30 | -1.26% | 103.00 | 104.63 | 101.62 | 108,160 |
| Feb 26 2024 | 103.00 | 0.78 | 0.76% | 101.18 | 103.49 | 101.13 | 170,955 |
| Feb 23 2024 | 102.22 | -6.69 | -6.14% | 107.69 | 107.70 | 100.85 | 117,174 |
| Feb 22 2024 | 108.91 | -1.02 | -0.93% | 109.54 | 111.07 | 108.71 | 51,747 |
| Feb 21 2024 | 109.93 | -0.35 | -0.32% | 109.57 | 110.38 | 108.61 | 44,340 |
| Feb 20 2024 | 110.28 | -0.02 | -0.02% | 108.97 | 110.82 | 108.22 | 46,072 |
