Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.71 | -3.11 | -7.25% | 41.06 | 42.695 | 39.015 | 1,364 |
| May 30 2024 | 42.815 | -0.58 | -1.33% | 43.59 | 44.785 | 42.40 | 10 |
| May 29 2024 | 43.39 | 1.43 | 3.40% | 43.39 | 43.39 | 43.39 | 5 |
| May 28 2024 | 41.965 | 5.22 | 14.21% | 37.56 | 42.14 | 37.56 | 1,954 |
| May 24 2024 | 36.745 | -1,140.60 | -96.88% | 36.745 | 36.745 | 36.745 | 0 |
| May 23 2024 | 1,177.34 | 198.90 | 20.33% | 1,109.19 | 1,179.24 | 1,098.435 | 18 |
| May 22 2024 | 978.44 | 2.30 | 0.24% | 977.90 | 997.13 | 962.205 | 60 |
| May 21 2024 | 976.14 | 8.37 | 0.86% | 948.51 | 977.095 | 940.47 | 10 |
| May 20 2024 | 967.77 | 20.28 | 2.14% | 941.17 | 979.44 | 918.165 | 2 |
| May 17 2024 | 947.49 | -39.38 | -3.99% | 947.49 | 947.49 | 947.49 | 0 |
| May 16 2024 | 986.87 | 27.84 | 2.90% | 974.27 | 993.96 | 967.96 | 3 |
| May 15 2024 | 959.035 | 52.68 | 5.81% | 959.035 | 959.035 | 959.035 | 0 |
| May 14 2024 | 906.35 | 18.91 | 2.13% | 883.22 | 907.28 | 866.175 | 7 |
| May 13 2024 | 887.44 | 1.98 | 0.22% | 885.26 | 899.22 | 859.10 | 3 |
| May 10 2024 | 885.465 | 6.72 | 0.76% | 885.465 | 885.465 | 885.465 | 0 |
| May 09 2024 | 878.75 | -11.79 | -1.32% | 878.75 | 878.75 | 878.75 | 0 |
| May 08 2024 | 890.535 | -6.02 | -0.67% | 890.535 | 890.535 | 890.535 | 0 |
| May 07 2024 | 896.55 | 45.65 | 5.36% | 886.36 | 904.69 | 868.985 | 3 |
| May 03 2024 | 850.905 | 55.52 | 6.98% | 863.10 | 865.615 | 840.605 | 8 |
| May 02 2024 | 795.39 | 36.11 | 4.76% | 795.39 | 795.39 | 795.39 | 0 |
| May 01 2024 | 759.285 | -92.27 | -10.84% | 787.29 | 792.515 | 753.33 | 10 |
| Apr 30 2024 | 851.555 | 11.70 | 1.39% | 851.78 | 876.535 | 834.835 | 4 |
| Apr 29 2024 | 839.855 | -5.34 | -0.63% | 862.19 | 888.93 | 810.18 | 8 |
| Apr 26 2024 | 845.195 | 100.58 | 13.51% | 792.38 | 851.34 | 774.00 | 8 |
| Apr 25 2024 | 744.615 | -8.70 | -1.15% | 689.78 | 757.59 | 671.105 | 4 |
| Apr 24 2024 | 753.315 | -8.24 | -1.08% | 753.315 | 753.315 | 753.315 | 0 |
| Apr 23 2024 | 761.55 | 77.17 | 11.28% | 761.55 | 761.55 | 761.55 | 0 |
| Apr 22 2024 | 684.385 | -80.62 | -10.54% | 678.66 | 715.565 | 660.325 | 11 |
| Apr 19 2024 | 765.00 | -69.68 | -8.35% | 805.28 | 827.20 | 754.185 | 4 |
| Apr 18 2024 | 834.68 | -18.52 | -2.17% | 835.56 | 858.05 | 777.705 | 12 |
| Apr 17 2024 | 853.195 | -24.72 | -2.82% | 847.66 | 858.875 | 840.68 | 3 |
| Apr 16 2024 | 877.915 | -26.47 | -2.93% | 877.915 | 877.915 | 877.915 | 0 |
| Apr 15 2024 | 904.385 | -11.71 | -1.28% | 902.85 | 943.47 | 883.165 | 3 |
| Apr 12 2024 | 916.09 | 14.84 | 1.65% | 945.67 | 948.095 | 897.955 | 6 |
| Apr 11 2024 | 901.255 | 37.20 | 4.31% | 901.255 | 901.255 | 901.255 | 0 |
| Apr 10 2024 | 864.055 | 67.06 | 8.41% | 819.33 | 870.48 | 792.57 | 3 |
| Apr 09 2024 | 796.99 | -71.46 | -8.23% | 832.71 | 834.145 | 778.335 | 8 |
| Apr 08 2024 | 868.45 | -1.13 | -0.13% | 889.00 | 896.605 | 854.455 | 2 |
| Apr 05 2024 | 869.58 | -37.57 | -4.14% | 869.58 | 869.58 | 869.58 | 0 |
| Apr 04 2024 | 907.145 | -18.54 | -2.00% | 903.05 | 929.51 | 903.05 | 3 |
| Apr 03 2024 | 925.68 | 11.87 | 1.30% | 906.55 | 930.155 | 906.55 | 3 |
| Apr 02 2024 | 913.81 | -24.01 | -2.56% | 926.72 | 937.125 | 878.57 | 6 |
| Mar 28 2024 | 937.815 | 9.75 | 1.05% | 937.96 | 950.465 | 910.48 | 6 |
| Mar 27 2024 | 928.07 | -88.55 | -8.71% | 928.07 | 928.07 | 928.07 | 0 |
| Mar 26 2024 | 1,016.615 | -14.23 | -1.38% | 1,021.00 | 1,030.13 | 1,007.65 | 2 |
| Mar 25 2024 | 1,030.84 | 11.29 | 1.11% | 1,011.09 | 1,067.51 | 991.41 | 4 |
| Mar 22 2024 | 1,019.555 | 47.66 | 4.90% | 961.38 | 1,024.375 | 943.995 | 7 |
| Mar 21 2024 | 971.895 | 76.97 | 8.60% | 947.15 | 975.51 | 932.64 | 9 |
| Mar 20 2024 | 894.93 | 9.00 | 1.02% | 894.93 | 894.93 | 894.93 | 0 |
| Mar 19 2024 | 885.93 | -5.64 | -0.63% | 885.93 | 885.93 | 885.93 | 0 |
| Mar 18 2024 | 891.57 | -3.96 | -0.44% | 917.16 | 969.725 | 880.525 | 4 |
| Mar 15 2024 | 895.53 | 21.64 | 2.48% | 860.79 | 912.815 | 860.79 | 16 |
| Mar 14 2024 | 873.895 | -25.22 | -2.80% | 936.45 | 938.81 | 854.48 | 30 |
| Mar 13 2024 | 899.11 | -33.82 | -3.62% | 979.95 | 986.055 | 888.27 | 1 |
| Mar 12 2024 | 932.925 | 69.19 | 8.01% | 868.53 | 947.645 | 849.06 | 6 |
| Mar 11 2024 | 863.73 | -81.84 | -8.65% | 862.52 | 901.71 | 791.59 | 33 |
| Mar 08 2024 | 945.565 | -29.21 | -3.00% | 1,044.78 | 1,083.73 | 944.785 | 19 |
| Mar 07 2024 | 974.77 | 74.07 | 8.22% | 934.19 | 986.745 | 901.305 | 3 |
| Mar 06 2024 | 900.695 | 70.65 | 8.51% | 850.49 | 913.58 | 845.875 | 1 |
| Mar 05 2024 | 830.05 | -12.52 | -1.49% | 840.98 | 869.455 | 801.93 | 8 |
