(NY: NVDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.83	51.19	48.64	49.90	401,119	-2.23(-4.28%)
Jan 30, 2024	52.45	53.18	51.18	52.13	185,611	+0.52(+1.01%)
Jan 29, 2024	49.69	51.61	49.03	51.61	223,808	+2.39(+4.86%)
Jan 26, 2024	49.11	50.46	48.50	49.22	409,323	-1.03(-2.05%)
Jan 25, 2024	51.54	51.97	49.10	50.25	322,943	+0.44(+0.88%)
Jan 24, 2024	48.34	52.20	47.61	49.81	368,873	+2.28(+4.80%)
Jan 23, 2024	47.00	47.57	45.65	47.53	161,130	+0.26(+0.55%)
Jan 22, 2024	47.96	48.31	46.22	47.27	348,653	+0.35(+0.75%)
Jan 19, 2024	44.81	47.06	43.58	46.92	368,411	+3.52(+8.11%)
Jan 18, 2024	43.72	44.09	41.89	43.40	345,060	+1.57(+3.75%)
Jan 17, 2024	42.40	42.40	39.81	41.83	253,846	-0.60(-1.41%)
Jan 16, 2024	40.39	42.88	40.15	42.43	287,180	+2.58(+6.47%)
Jan 12, 2024	39.83	40.24	39.33	39.85	120,884	-0.26(-0.65%)
Jan 11, 2024	40.22	40.88	38.28	40.11	458,946	+0.69(+1.75%)
Jan 10, 2024	38.48	39.78	38.24	39.42	213,590	+1.64(+4.34%)
Jan 09, 2024	36.83	39.39	35.67	37.78	443,268	+1.28(+3.51%)
Jan 08, 2024	32.87	36.50	32.81	36.50	261,999	+4.10(+12.65%)
Jan 05, 2024	31.45	32.92	31.45	32.40	110,800	+1.42(+4.58%)
Jan 04, 2024	30.57	31.54	30.40	30.98	47,818	+0.60(+1.97%)
Jan 03, 2024	30.25	31.09	30.18	30.38	111,510	-0.86(-2.75%)
Jan 02, 2024	32.57	32.62	30.42	31.24	140,874	-1.80(-5.45%)
Dec 29, 2023	33.37	33.64	32.08	33.04	80,970	+0.02(+0.06%)
Dec 28, 2023	33.30	33.57	32.96	33.02	76,423	+0.06(+0.18%)
Dec 27, 2023	33.16	33.16	32.52	32.96	73,054	+0.16(+0.49%)
Dec 26, 2023	32.46	33.17	32.39	32.80	101,023	+0.54(+1.67%)
Dec 22, 2023	32.78	32.89	31.75	32.26	91,110	-0.24(-0.74%)
Dec 21, 2023	32.30	32.50	31.75	32.50	114,745	+1.20(+3.83%)
Dec 20, 2023	33.14	33.80	31.30	31.30	296,862	-1.98(-5.95%)
Dec 19, 2023	33.14	33.45	32.40	33.28	168,976	-0.78(-2.29%)
Dec 18, 2023	33.13	34.40	32.81	34.06	119,949	+1.57(+4.83%)
Dec 15, 2023	31.75	33.05	31.52	32.49	141,584	+0.79(+2.49%)
Dec 14, 2023	31.72	32.08	30.51	31.70	111,277	+0.37(+1.19%)
Dec 13, 2023	30.88	32.04	30.88	31.33	151,894	+0.43(+1.38%)
Dec 12, 2023	28.98	30.90	28.98	30.90	84,698	+1.25(+4.22%)
Dec 11, 2023	31.16	31.16	28.52	29.65	163,140	-1.08(-3.51%)
Dec 08, 2023	29.73	31.05	29.62	30.73	108,494	+1.11(+3.75%)
Dec 07, 2023	28.51	29.62	28.43	29.62	83,863	+1.35(+4.78%)
Dec 06, 2023	30.47	30.61	28.19	28.27	123,402	-1.39(-4.69%)
Dec 05, 2023	28.30	29.66	28.03	29.66	82,063	+1.41(+4.99%)
Dec 04, 2023	29.06	29.06	27.70	28.25	72,396	-1.61(-5.39%)
Dec 01, 2023	29.53	30.46	29.25	29.86	78,706	-0.16(-0.53%)
Nov 30, 2023	31.68	31.68	29.50	30.02	177,092	-1.76(-5.54%)
Nov 29, 2023	31.85	32.51	31.51	31.78	29,974	+0.42(+1.34%)
Nov 28, 2023	31.79	31.98	30.98	31.36	86,647	-0.59(-1.85%)
Nov 27, 2023	31.43	32.28	31.20	31.95	44,745	+0.59(+1.87%)
Nov 24, 2023	32.40	32.88	31.32	31.36	51,942	-1.21(-3.71%)
Nov 22, 2023	34.10	34.61	31.38	32.57	139,884	-1.80(-5.24%)
Nov 21, 2023	34.68	35.05	33.43	34.37	181,628	-0.68(-1.94%)
Nov 20, 2023	34.01	35.12	33.41	35.05	76,235	+1.51(+4.50%)
Nov 17, 2023	33.91	33.92	33.22	33.54	35,311	-0.26(-0.77%)
Nov 16, 2023	32.50	33.80	32.50	33.80	26,894	+0.83(+2.51%)
Nov 15, 2023	34.51	34.51	32.07	32.97	62,911	-1.03(-3.04%)
Nov 14, 2023	34.21	34.25	33.24	34.00	120,908	+1.41(+4.34%)
Nov 13, 2023	32.30	33.26	32.01	32.59	36,327	+0.33(+1.03%)
Nov 10, 2023	31.27	32.50	30.99	32.26	32,432	+1.74(+5.70%)
Nov 09, 2023	30.93	32.16	30.43	30.52	35,731	+0.50(+1.67%)
Nov 08, 2023	29.39	30.32	29.37	30.02	33,686	+0.80(+2.74%)
Nov 07, 2023	29.16	29.55	28.46	29.21	9,412	+0.27(+0.92%)
Nov 06, 2023	28.52	29.08	28.09	28.95	20,028	+0.88(+3.13%)
Nov 03, 2023	26.59	28.31	26.58	28.07	31,528	+1.77(+6.75%)
Nov 02, 2023	26.19	26.71	25.67	26.29	10,693	+1.36(+5.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.