Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVD3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 53.55 | -7.10 | -11.70% | 56.20 | 60.73 | 52.68 | 160,599 |
| May 30 2024 | 60.645 | -0.72 | -1.17% | 60.82 | 64.875 | 59.675 | 137,965 |
| May 29 2024 | 61.365 | 2.18 | 3.67% | 61.29 | 65.33 | 56.955 | 179,724 |
| May 28 2024 | 59.19 | 10.68 | 22.00% | 50.76 | 59.585 | 50.76 | 131,371 |
| May 24 2024 | 48.515 | 0.12 | 0.26% | 46.20 | 49.495 | 45.755 | 19,912 |
| May 23 2024 | 48.391 | 11.23 | 30.24% | 44.1664 | 48.4249 | 43.584 | 159,654 |
| May 22 2024 | 37.1565 | 0.18 | 0.48% | 37.4212 | 38.3845 | 36.0585 | 63,179 |
| May 21 2024 | 36.9777 | 0.32 | 0.88% | 37.3878 | 37.8363 | 35.0145 | 50,230 |
| May 20 2024 | 36.6541 | 0.89 | 2.50% | 35.2443 | 37.3566 | 35.1557 | 41,382 |
| May 17 2024 | 35.7594 | -2.09 | -5.52% | 36.469 | 37.1656 | 34.8979 | 45,760 |
| May 16 2024 | 37.8472 | 1.38 | 3.79% | 36.4647 | 38.2541 | 34.2402 | 40,391 |
| May 15 2024 | 36.4664 | 3.34 | 10.08% | 33.3151 | 36.7153 | 32.6791 | 52,281 |
| May 14 2024 | 33.1279 | 1.26 | 3.96% | 31.9858 | 33.2216 | 30.776 | 20,207 |
| May 13 2024 | 31.8645 | 0.05 | 0.17% | 32.0205 | 32.7961 | 30.3501 | 21,774 |
| May 10 2024 | 31.812 | 0.31 | 0.99% | 31.3869 | 33.3622 | 31.0857 | 65,691 |
| May 09 2024 | 31.501 | -0.42 | -1.32% | 31.8391 | 33.101 | 30.1014 | 59,976 |
| May 08 2024 | 31.9229 | -0.57 | -1.77% | 32.2332 | 33.2739 | 31.3244 | 32,165 |
| May 07 2024 | 32.4975 | 2.31 | 7.64% | 33.6519 | 33.9353 | 30.86 | 59,654 |
| May 03 2024 | 30.1897 | 3.23 | 11.96% | 28.4244 | 30.9928 | 28.1167 | 82,857 |
| May 02 2024 | 26.9644 | 1.80 | 7.15% | 26.5829 | 27.8769 | 25.6338 | 45,806 |
| May 01 2024 | 25.1644 | -4.84 | -16.13% | 27.4891 | 30.1632 | 24.73 | 75,829 |
| Apr 30 2024 | 30.0052 | 0.89 | 3.05% | 30.0575 | 31.347 | 29.1644 | 50,737 |
| Apr 29 2024 | 29.1162 | -0.26 | -0.89% | 30.7815 | 31.7684 | 27.7764 | 84,423 |
| Apr 26 2024 | 29.3775 | 4.68 | 18.95% | 27.1866 | 29.9443 | 26.2889 | 39,124 |
| Apr 25 2024 | 24.6968 | -0.47 | -1.87% | 22.1835 | 25.3122 | 21.3309 | 108,456 |
| Apr 24 2024 | 25.1666 | -0.41 | -1.61% | 27.6484 | 27.6558 | 24.8758 | 67,396 |
| Apr 23 2024 | 25.5789 | 3.97 | 18.40% | 23.3375 | 25.8601 | 23.2073 | 41,820 |
| Apr 22 2024 | 21.6045 | -4.65 | -17.72% | 21.9339 | 23.2631 | 20.5953 | 106,428 |
| Apr 19 2024 | 26.2585 | -3.76 | -12.54% | 28.6813 | 29.5778 | 25.7384 | 160,046 |
| Apr 18 2024 | 30.022 | -0.64 | -2.09% | 30.6118 | 31.138 | 26.8108 | 30,622 |
| Apr 17 2024 | 30.6621 | -1.66 | -5.14% | 31.9537 | 33.7589 | 30.2724 | 10,529 |
| Apr 16 2024 | 32.3237 | -1.48 | -4.38% | 30.5792 | 32.8397 | 29.6292 | 22,304 |
| Apr 15 2024 | 33.8027 | -0.79 | -2.28% | 33.4649 | 36.0487 | 33.1943 | 24,147 |
| Apr 12 2024 | 34.5928 | 0.48 | 1.40% | 36.482 | 36.5903 | 33.5254 | 34,631 |
| Apr 11 2024 | 34.1167 | 1.92 | 5.96% | 32.8976 | 34.4746 | 31.6241 | 30,829 |
| Apr 10 2024 | 32.1991 | 3.49 | 12.14% | 29.6951 | 32.6824 | 28.4374 | 63,986 |
| Apr 09 2024 | 28.7134 | -4.32 | -13.07% | 32.6368 | 33.0389 | 27.9559 | 59,216 |
| Apr 08 2024 | 33.0322 | 0.04 | 0.13% | 33.5838 | 34.9366 | 32.213 | 14,976 |
| Apr 05 2024 | 32.9894 | -2.41 | -6.82% | 32.649 | 33.3312 | 31.3511 | 98,686 |
| Apr 04 2024 | 35.4025 | -0.90 | -2.47% | 35.7889 | 36.9568 | 35.3202 | 9,101 |
| Apr 03 2024 | 36.3008 | 0.96 | 2.71% | 34.4739 | 36.5061 | 34.074 | 34,331 |
| Apr 02 2024 | 35.3415 | -1.66 | -4.50% | 36.2112 | 36.5183 | 33.3036 | 35,368 |
| Mar 28 2024 | 37.005 | 0.53 | 1.45% | 36.6977 | 37.7046 | 35.4142 | 24,815 |
| Mar 27 2024 | 36.4768 | -5.49 | -13.09% | 39.6993 | 40.8641 | 35.223 | 73,917 |
| Mar 26 2024 | 41.9706 | -0.94 | -2.18% | 43.4499 | 44.5087 | 41.4108 | 46,589 |
| Mar 25 2024 | 42.9063 | 1.35 | 3.24% | 42.5463 | 45.113 | 40.3627 | 98,640 |
| Mar 22 2024 | 41.5594 | 2.09 | 5.30% | 39.06 | 42.3623 | 37.574 | 127,626 |
| Mar 21 2024 | 39.4658 | 4.60 | 13.19% | 38.3187 | 39.7069 | 37.1061 | 142,419 |
| Mar 20 2024 | 34.8673 | 0.50 | 1.45% | 35.5416 | 37.2051 | 34.5438 | 62,880 |
| Mar 19 2024 | 34.3706 | -0.23 | -0.68% | 33.8928 | 35.1857 | 30.7558 | 201,267 |
| Mar 18 2024 | 34.6046 | -0.51 | -1.45% | 36.0975 | 39.3848 | 34.1246 | 218,317 |
| Mar 15 2024 | 35.113 | 1.27 | 3.76% | 32.9909 | 36.3779 | 32.2256 | 126,267 |
| Mar 14 2024 | 33.8392 | -1.70 | -4.77% | 37.5497 | 38.5359 | 32.624 | 228,525 |
| Mar 13 2024 | 35.5346 | -2.11 | -5.62% | 41.22 | 41.22 | 34.8129 | 104,861 |
| Mar 12 2024 | 37.6495 | 3.96 | 11.76% | 34.1983 | 38.5058 | 32.7377 | 240,414 |
| Mar 11 2024 | 33.6879 | -3.82 | -10.18% | 32.8538 | 41.8511 | 30.7875 | 309,654 |
| Mar 08 2024 | 37.5041 | -2.86 | -7.10% | 45.6355 | 47.6469 | 37.5041 | 266,751 |
| Mar 07 2024 | 40.3685 | 4.25 | 11.78% | 37.0163 | 40.8715 | 36.2876 | 84,354 |
| Mar 06 2024 | 36.1136 | 4.23 | 13.28% | 34.0095 | 71.9537 | 33.4864 | 89,493 |
| Mar 05 2024 | 31.881 | -0.39 | -1.22% | 32.5878 | 34.023 | 30.0569 | 238,087 |
| Mar 04 2024 | 32.2731 | 3.25 | 11.20% | 30.623 | 32.9311 | 30.1309 | 67,695 |
