Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NVD2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.00 | -3.43 | -7.38% | 44.03 | 46.59 | 42.25 | 4,308 |
| May 30 2024 | 46.425 | -0.45 | -0.95% | 46.74 | 48.545 | 45.95 | 245 |
| May 29 2024 | 46.87 | 1.24 | 2.71% | 48.72 | 49.185 | 44.58 | 3,097 |
| May 28 2024 | 45.635 | 5.79 | 14.52% | 44.15 | 45.825 | 42.835 | 328 |
| May 24 2024 | 39.85 | 0.22 | 0.55% | 39.85 | 39.85 | 39.85 | 1 |
| May 23 2024 | 39.6323 | 6.76 | 20.56% | 37.2889 | 39.7057 | 37.1906 | 5,852 |
| May 22 2024 | 32.8746 | 0.17 | 0.53% | 33.1523 | 33.6541 | 32.3216 | 225 |
| May 21 2024 | 32.7016 | 0.00 | 0.00% | 31.9475 | 32.9882 | 31.6792 | 96 |
| May 20 2024 | 32.7027 | 0.65 | 2.02% | 32.1574 | 33.1053 | 31.8669 | 128 |
| May 17 2024 | 32.0557 | -1.22 | -3.67% | 32.0557 | 32.0557 | 32.0557 | 0 |
| May 16 2024 | 33.2765 | 0.86 | 2.67% | 32.9582 | 33.6018 | 32.6584 | 257 |
| May 15 2024 | 32.4126 | 1.93 | 6.32% | 31.0611 | 32.6881 | 30.6144 | 257 |
| May 14 2024 | 30.487 | 0.74 | 2.49% | 29.6479 | 30.5553 | 29.1066 | 192 |
| May 13 2024 | 29.7456 | 0.10 | 0.33% | 29.7842 | 29.8745 | 29.5413 | 32 |
| May 10 2024 | 29.6473 | 0.45 | 1.54% | 29.6473 | 29.6473 | 29.6473 | 0 |
| May 09 2024 | 29.1989 | -0.53 | -1.77% | 29.1989 | 29.1989 | 29.1989 | 0 |
| May 08 2024 | 29.7244 | -0.33 | -1.11% | 29.9101 | 30.5239 | 29.2948 | 160 |
| May 07 2024 | 30.058 | 1.51 | 5.29% | 29.726 | 30.3275 | 29.1248 | 96 |
| May 03 2024 | 28.549 | 2.10 | 7.96% | 28.9864 | 29.0185 | 28.1135 | 257 |
| May 02 2024 | 26.4445 | 1.27 | 5.06% | 25.5157 | 27.0562 | 25.5157 | 32 |
| May 01 2024 | 25.1709 | -3.16 | -11.16% | 26.1619 | 26.3487 | 25.003 | 257 |
| Apr 30 2024 | 28.3343 | 0.34 | 1.22% | 28.3704 | 29.1692 | 27.7434 | 257 |
| Apr 29 2024 | 27.9939 | -0.07 | -0.24% | 28.7302 | 29.6025 | 26.9342 | 610 |
| Apr 26 2024 | 28.0608 | 3.25 | 13.08% | 26.4565 | 30.1897 | 25.8581 | 257 |
| Apr 25 2024 | 24.8153 | -0.24 | -0.95% | 22.9866 | 25.2132 | 22.4525 | 1,061 |
| Apr 24 2024 | 25.0542 | -0.29 | -1.15% | 25.0542 | 25.0542 | 25.0542 | 0 |
| Apr 23 2024 | 25.3459 | 2.69 | 11.86% | 24.0126 | 25.5211 | 24.0126 | 32 |
| Apr 22 2024 | 22.6579 | -2.71 | -10.69% | 22.6554 | 23.6718 | 21.8481 | 5,916 |
| Apr 19 2024 | 25.369 | -2.31 | -8.34% | 26.6648 | 27.4081 | 25.021 | 610 |
| Apr 18 2024 | 27.6779 | -0.55 | -1.96% | 27.7692 | 31.19 | 25.7287 | 1,993 |
| Apr 17 2024 | 28.2326 | -0.79 | -2.72% | 29.7674 | 29.8845 | 27.8203 | 353 |
| Apr 16 2024 | 29.0222 | -0.84 | -2.81% | 29.0222 | 29.0222 | 29.0222 | 0 |
| Apr 15 2024 | 29.8627 | -0.45 | -1.50% | 29.9154 | 31.2126 | 29.1659 | 257 |
| Apr 12 2024 | 30.3161 | 0.31 | 1.04% | 31.4082 | 31.4856 | 29.6877 | 353 |
| Apr 11 2024 | 30.0031 | 1.15 | 4.00% | 30.0031 | 30.0031 | 30.0031 | 0 |
| Apr 10 2024 | 28.8502 | 1.95 | 7.23% | 27.6551 | 29.144 | 26.5113 | 1,028 |
| Apr 09 2024 | 26.9041 | -2.42 | -8.25% | 28.4876 | 28.4876 | 26.2935 | 675 |
| Apr 08 2024 | 29.3247 | 0.07 | 0.23% | 29.931 | 30.3934 | 28.8281 | 160 |
| Apr 05 2024 | 29.2581 | -1.41 | -4.60% | 29.2581 | 29.2581 | 29.2581 | 0 |
| Apr 04 2024 | 30.6702 | -0.49 | -1.56% | 30.6702 | 30.6702 | 30.6702 | 0 |
| Apr 03 2024 | 31.1563 | 0.56 | 1.81% | 30.4528 | 31.2805 | 30.344 | 96 |
| Apr 02 2024 | 30.6012 | -0.90 | -2.86% | 31.053 | 31.2829 | 29.425 | 418 |
| Mar 28 2024 | 31.5031 | 0.27 | 0.86% | 30.7168 | 31.9423 | 30.5458 | 771 |
| Mar 27 2024 | 31.2334 | -3.00 | -8.77% | 33.5684 | 33.6249 | 30.5175 | 418 |
| Mar 26 2024 | 34.2374 | -0.51 | -1.47% | 34.2374 | 34.2374 | 34.2374 | 0 |
| Mar 25 2024 | 34.749 | 0.47 | 1.36% | 34.521 | 35.9527 | 33.3617 | 225 |
| Mar 22 2024 | 34.2814 | 1.47 | 4.47% | 32.6404 | 34.4583 | 31.7494 | 96 |
| Mar 21 2024 | 32.815 | 2.61 | 8.63% | 32.1621 | 32.9733 | 31.5212 | 3,536 |
| Mar 20 2024 | 30.2085 | 0.30 | 1.01% | 30.743 | 31.4477 | 30.0106 | 932 |
| Mar 19 2024 | 29.9056 | -0.24 | -0.80% | 29.7316 | 29.9854 | 27.8334 | 964 |
| Mar 18 2024 | 30.1465 | -0.18 | -0.60% | 31.0378 | 32.843 | 29.7946 | 514 |
| Mar 15 2024 | 30.3295 | 0.72 | 2.44% | 30.3483 | 30.898 | 28.6683 | 932 |
| Mar 14 2024 | 29.6081 | -0.99 | -3.25% | 31.8564 | 32.7959 | 28.9227 | 96 |
| Mar 13 2024 | 30.6029 | -1.07 | -3.37% | 33.1881 | 33.532 | 30.2494 | 1,093 |
| Mar 12 2024 | 31.6688 | 2.34 | 7.97% | 29.3895 | 32.1579 | 28.8157 | 1,028 |
| Mar 11 2024 | 29.3301 | -2.58 | -8.09% | 28.6179 | 32.059 | 26.9223 | 2,958 |
| Mar 08 2024 | 31.9117 | -1.24 | -3.75% | 35.5454 | 36.9045 | 31.7186 | 8,745 |
| Mar 07 2024 | 33.156 | 2.61 | 8.53% | 33.156 | 33.156 | 33.156 | 0 |
| Mar 06 2024 | 30.5509 | 2.49 | 8.88% | 30.5509 | 30.5509 | 30.5509 | 0 |
| Mar 05 2024 | 28.0595 | -0.09 | -0.31% | 28.4335 | 30.139 | 22.2712 | 353 |
| Mar 04 2024 | 28.1455 | 1.80 | 6.85% | 27.3014 | 28.6468 | 21.5453 | 149,228 |
