Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3NVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7,123.00 | 452.00 | 6.78% | 7,209.00 | 7,465.00 | 6,733.50 | 105,051 |
| Jun 13 2024 | 6,671.00 | 418.00 | 6.68% | 6,615.00 | 6,947.50 | 6,516.00 | 102,123 |
| Jun 12 2024 | 6,253.00 | 629.50 | 11.19% | 5,697.00 | 6,431.50 | 5,666.50 | 140,488 |
| Jun 11 2024 | 5,623.50 | -285.50 | -4.83% | 5,896.00 | 5,930.00 | 5,535.50 | 74,194 |
| Jun 10 2024 | 5,909.00 | 508.00 | 9.41% | 5,644.00 | 5,923.50 | 5,124.50 | 77,273 |
| Jun 07 2024 | 5,401.00 | -185.50 | -3.32% | 5,733.00 | 5,782.00 | 5,226.50 | 50,247 |
| Jun 06 2024 | 5,586.50 | 44.50 | 0.80% | 6,078.00 | 6,328.50 | 5,283.50 | 125,764 |
| Jun 05 2024 | 5,542.00 | 721.00 | 14.96% | 4,749.00 | 5,558.00 | 4,749.00 | 95,726 |
| Jun 04 2024 | 4,821.00 | 141.50 | 3.02% | 4,966.00 | 5,043.50 | 4,662.50 | 77,075 |
| Jun 03 2024 | 4,679.50 | 438.00 | 10.33% | 4,610.00 | 4,847.00 | 4,556.50 | 78,410 |
| May 31 2024 | 4,241.50 | -518.50 | -10.89% | 4,520.00 | 4,770.50 | 4,130.50 | 59,804 |
| May 30 2024 | 4,760.00 | -42.00 | -0.87% | 4,714.00 | 5,099.00 | 4,684.00 | 52,004 |
| May 29 2024 | 4,802.00 | 170.50 | 3.68% | 5,093.00 | 5,112.00 | 4,475.00 | 125,779 |
| May 28 2024 | 4,631.50 | 824.00 | 21.64% | 3,972.00 | 4,662.00 | 3,972.00 | 109,065 |
| May 24 2024 | 3,807.50 | -84,356.50 | -95.68% | 3,609.00 | 3,892.00 | 3,556.00 | 118,133 |
| May 23 2024 | 88,164.00 | 20,901.50 | 31.07% | 79,932.00 | 88,164.00 | 55,249.50 | 9,692 |
| May 22 2024 | 67,262.50 | 262.00 | 0.39% | 68,000.00 | 69,561.00 | 65,132.00 | 6,088 |
| May 21 2024 | 67,000.50 | 740.50 | 1.12% | 69,560.00 | 71,665.00 | 63,332.00 | 3,151 |
| May 20 2024 | 66,260.00 | 1,411.50 | 2.18% | 64,181.00 | 67,712.00 | 63,972.00 | 2,495 |
| May 17 2024 | 64,848.50 | -3,970.50 | -5.77% | 66,760.00 | 68,284.00 | 63,424.50 | 1,799 |
| May 16 2024 | 68,819.00 | 2,802.50 | 4.25% | 67,556.00 | 69,737.00 | 66,756.50 | 2,942 |
| May 15 2024 | 66,016.50 | 5,351.00 | 8.82% | 60,900.00 | 66,845.50 | 60,076.50 | 2,605 |
| May 14 2024 | 60,665.50 | 2,175.00 | 3.72% | 59,130.00 | 60,841.50 | 56,448.00 | 1,730 |
| May 13 2024 | 58,490.50 | -90.00 | -0.15% | 59,250.00 | 60,181.50 | 55,686.50 | 651 |
| May 10 2024 | 58,580.50 | 581.50 | 1.00% | 57,700.00 | 61,333.00 | 57,175.50 | 1,794 |
| May 09 2024 | 57,999.00 | -952.00 | -1.61% | 58,718.00 | 61,304.00 | 55,506.00 | 521 |
| May 08 2024 | 58,951.00 | -761.00 | -1.27% | 59,478.00 | 61,366.50 | 57,396.00 | 876 |
| May 07 2024 | 59,712.00 | 4,286.00 | 7.73% | 61,599.00 | 62,757.50 | 56,718.00 | 3,139 |
| May 03 2024 | 55,426.00 | 5,697.00 | 11.46% | 52,400.00 | 56,851.00 | 50,303.50 | 1,384 |
| May 02 2024 | 49,729.00 | 3,380.50 | 7.29% | 48,800.00 | 51,378.50 | 47,400.50 | 1,480 |
| May 01 2024 | 46,348.50 | -8,826.50 | -16.00% | 49,937.00 | 55,028.50 | 45,735.50 | 2,013 |
| Apr 30 2024 | 55,175.00 | 1,013.00 | 1.87% | 55,400.00 | 60,236.00 | 53,679.50 | 529 |
| Apr 29 2024 | 54,162.00 | -659.50 | -1.20% | 56,600.00 | 58,110.00 | 51,142.00 | 1,683 |
| Apr 26 2024 | 54,821.50 | 9,873.50 | 21.97% | 50,122.00 | 55,379.50 | 48,380.00 | 3,684 |
| Apr 25 2024 | 44,948.00 | -1,641.50 | -3.52% | 40,720.00 | 46,690.50 | 39,411.00 | 1,480 |
| Apr 24 2024 | 46,589.50 | -831.00 | -1.75% | 51,000.00 | 51,231.00 | 45,994.00 | 655 |
| Apr 23 2024 | 47,420.50 | 6,848.50 | 16.88% | 43,442.00 | 47,802.50 | 43,237.00 | 948 |
| Apr 22 2024 | 40,572.00 | -8,129.50 | -16.69% | 40,800.00 | 43,178.50 | 38,522.00 | 3,509 |
| Apr 19 2024 | 48,701.50 | -6,808.00 | -12.26% | 53,140.00 | 55,023.50 | 47,601.50 | 3,206 |
| Apr 18 2024 | 55,509.50 | -1,018.50 | -1.80% | 56,003.00 | 56,144.00 | 49,906.50 | 2,819 |
| Apr 17 2024 | 56,528.00 | -3,325.00 | -5.56% | 59,046.00 | 62,419.00 | 56,114.00 | 1,467 |
| Apr 16 2024 | 59,853.00 | -3,338.00 | -5.28% | 56,723.00 | 60,722.00 | 54,898.00 | 1,512 |
| Apr 15 2024 | 63,191.00 | -838.50 | -1.31% | 62,200.00 | 66,577.50 | 60,891.00 | 1,296 |
| Apr 12 2024 | 64,029.50 | 1,151.50 | 1.83% | 68,000.00 | 68,000.00 | 62,124.50 | 1,830 |
| Apr 11 2024 | 62,878.00 | 4,047.00 | 6.88% | 60,128.00 | 63,325.00 | 57,912.50 | 1,306 |
| Apr 10 2024 | 58,831.00 | 6,168.50 | 11.71% | 54,400.00 | 59,804.00 | 52,016.50 | 2,217 |
| Apr 09 2024 | 52,662.50 | -7,527.00 | -12.51% | 59,000.00 | 61,683.50 | 50,770.50 | 1,808 |
| Apr 08 2024 | 60,189.50 | -25.00 | -0.04% | 60,875.00 | 63,613.50 | 58,665.00 | 383 |
| Apr 05 2024 | 60,214.50 | -4,211.00 | -6.54% | 59,234.00 | 60,882.00 | 57,268.00 | 2,622 |
| Apr 04 2024 | 64,425.50 | -1,778.50 | -2.69% | 64,903.00 | 67,292.00 | 64,238.00 | 670 |
| Apr 03 2024 | 66,204.00 | 1,436.50 | 2.22% | 63,148.00 | 66,744.50 | 61,931.50 | 1,559 |
| Apr 02 2024 | 64,767.50 | -2,589.00 | -3.84% | 67,000.00 | 67,000.00 | 61,077.00 | 1,797 |
| Mar 28 2024 | 67,356.50 | 795.50 | 1.20% | 67,072.00 | 68,729.00 | 64,043.00 | 1,619 |
| Mar 27 2024 | 66,561.00 | -10,040.50 | -13.11% | 73,365.00 | 74,614.50 | 64,340.50 | 1,715 |
| Mar 26 2024 | 76,601.50 | -1,433.00 | -1.84% | 79,348.00 | 81,135.50 | 75,565.50 | 667 |
| Mar 25 2024 | 78,034.50 | 2,100.50 | 2.77% | 77,832.00 | 82,191.50 | 73,634.00 | 3,549 |
| Mar 22 2024 | 75,934.00 | 4,155.00 | 5.79% | 71,050.00 | 77,509.50 | 68,726.50 | 2,772 |
| Mar 21 2024 | 71,779.00 | 8,711.50 | 13.81% | 68,715.00 | 72,156.00 | 63,050.50 | 2,792 |
| Mar 20 2024 | 63,067.50 | 808.00 | 1.30% | 64,046.00 | 68,627.00 | 62,593.00 | 1,007 |
| Mar 19 2024 | 62,259.50 | -654.50 | -1.04% | 62,098.00 | 63,879.50 | 55,827.00 | 5,344 |
