(NY: NVDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	106.25	107.22	101.33	104.94	1,217,712	-0.88(-0.83%)
May 21, 2024	101.86	105.93	101.06	105.82	559,357	+0.96(+0.92%)
May 20, 2024	102.26	105.50	101.75	104.86	435,690	+5.18(+5.20%)
May 17, 2024	104.36	104.70	98.20	99.68	945,704	-4.45(-4.27%)
May 16, 2024	105.28	107.17	103.40	104.13	593,319	-0.40(-0.38%)
May 15, 2024	100.00	105.09	98.31	104.53	873,864	+6.98(+7.16%)
May 14, 2024	93.98	98.23	92.64	97.55	456,867	+2.02(+2.11%)
May 13, 2024	95.79	96.86	91.71	95.53	507,721	+1.04(+1.10%)
May 10, 2024	95.54	97.80	93.35	94.49	663,956	+1.99(+2.15%)
May 09, 2024	96.23	97.19	91.23	92.50	703,070	-3.41(-3.56%)
May 08, 2024	93.92	97.58	93.87	95.91	445,831	-0.16(-0.17%)
May 07, 2024	97.54	98.79	92.92	96.07	890,015	-3.73(-3.74%)
May 06, 2024	94.00	99.81	93.49	99.80	793,298	+7.04(+7.59%)
May 03, 2024	90.82	93.80	89.32	92.76	976,579	+5.90(+6.79%)
May 02, 2024	84.15	87.69	81.74	86.86	608,698	+5.28(+6.47%)
May 01, 2024	85.69	87.46	77.82	81.58	1,578,860	-6.79(-7.68%)
Apr 30, 2024	89.96	93.40	88.18	88.37	667,526	-2.96(-3.24%)
Apr 29, 2024	90.97	91.60	86.05	91.33	817,279	-0.07(-0.08%)
Apr 26, 2024	83.74	92.38	82.78	91.40	1,173,343	+10.04(+12.34%)
Apr 25, 2024	73.88	82.56	73.00	81.36	737,306	+5.72(+7.56%)
Apr 24, 2024	84.27	84.33	74.76	75.64	1,000,787	-5.67(-6.97%)
Apr 23, 2024	78.10	81.75	77.08	81.31	796,789	+5.53(+7.30%)
Apr 22, 2024	73.18	76.61	70.09	75.78	916,999	+6.15(+8.83%)
Apr 19, 2024	84.12	86.37	68.69	69.63	1,778,115	-17.69(-20.26%)
Apr 18, 2024	87.56	90.29	82.62	87.32	1,019,252	+1.28(+1.49%)
Apr 17, 2024	94.95	96.08	85.73	86.04	875,509	-7.06(-7.58%)
Apr 16, 2024	91.23	94.69	90.56	93.10	647,712	+2.81(+3.11%)
Apr 15, 2024	97.50	100.17	90.18	90.29	1,232,156	-4.86(-5.11%)
Apr 12, 2024	98.54	99.39	93.51	95.15	989,382	-5.53(-5.49%)
Apr 11, 2024	93.70	100.79	92.67	100.68	871,459	+7.77(+8.36%)
Apr 10, 2024	86.35	93.64	86.05	92.91	1,032,305	+3.50(+3.91%)
Apr 09, 2024	93.81	94.31	84.57	89.41	1,144,102	-3.93(-4.21%)
Apr 08, 2024	96.82	96.94	92.50	93.34	380,467	-1.84(-1.93%)
Apr 05, 2024	92.72	96.40	91.00	95.18	578,110	+4.27(+4.70%)
Apr 04, 2024	100.75	101.38	90.90	90.91	1,002,519	-6.73(-6.89%)
Apr 03, 2024	96.57	100.80	96.51	97.64	498,606	-1.36(-1.37%)
Apr 02, 2024	96.50	100.20	94.83	99.00	537,791	-1.76(-1.75%)
Apr 01, 2024	101.07	105.12	98.43	100.76	653,884	-0.04(-0.04%)
Mar 28, 2024	100.24	103.17	98.54	100.80	722,553	-0.09(-0.09%)
Mar 27, 2024	107.12	107.25	98.50	100.89	1,325,817	-5.28(-4.97%)
Mar 26, 2024	114.14	114.88	105.83	106.17	840,060	-5.50(-4.93%)
Mar 25, 2024	109.58	115.78	108.27	111.67	1,245,999	+1.45(+1.32%)
Mar 22, 2024	103.13	111.21	102.46	110.22	1,317,364	+6.68(+6.45%)
Mar 21, 2024	106.00	106.50	101.62	103.54	1,164,836	+2.34(+2.31%)
Mar 20, 2024	99.89	101.50	96.72	101.20	614,587	+2.08(+2.10%)
Mar 19, 2024	93.22	101.88	89.61	99.12	1,160,223	+1.91(+1.96%)
Mar 18, 2024	102.18	106.14	94.50	97.21	1,551,187	+1.02(+1.06%)
Mar 15, 2024	93.86	99.73	92.61	96.19	993,361	-0.43(-0.45%)
Mar 14, 2024	99.99	102.36	93.31	96.62	1,627,868	-6.60(-6.39%)
Mar 13, 2024	103.40	104.44	97.45	103.22	1,681,454	-2.27(-2.15%)
Mar 12, 2024	97.15	105.49	93.12	105.49	1,730,364	+13.47(+14.64%)
Mar 11, 2024	93.41	98.88	89.18	92.02	1,239,903	-4.44(-4.60%)
Mar 08, 2024	114.50	119.11	93.61	96.46	2,715,783	-11.83(-10.92%)
Mar 07, 2024	102.65	108.34	101.32	108.29	930,678	+8.80(+8.85%)
Mar 06, 2024	98.00	101.48	95.94	99.49	950,935	+6.00(+6.42%)
Mar 05, 2024	91.75	93.64	87.83	93.49	722,963	+1.71(+1.86%)
Mar 04, 2024	89.89	96.88	88.80	91.78	785,717	+6.19(+7.23%)
Mar 01, 2024	81.46	85.77	80.10	85.59	500,055	+5.77(+7.23%)
Feb 29, 2024	79.11	81.33	77.84	79.82	548,153	+3.50(+4.59%)
Feb 28, 2024	76.33	79.02	75.50	76.32	410,662	-2.57(-3.26%)
Feb 27, 2024	79.92	80.10	75.59	78.89	507,463	-0.72(-0.90%)
Feb 26, 2024	80.77	82.46	78.28	79.61	784,104	+0.85(+1.08%)
Feb 23, 2024	83.14	85.98	76.50	78.76	1,250,122	+1.26(+1.63%)
Feb 22, 2024	72.62	78.48	70.87	77.50	1,256,861	+18.32(+30.96%)
Feb 21, 2024	60.09	61.53	56.93	59.18	723,146	-3.58(-5.70%)
Feb 20, 2024	67.34	67.47	59.48	62.76	903,884	-5.98(-8.70%)
Feb 16, 2024	71.43	72.03	68.47	68.74	390,113	-0.19(-0.28%)
Feb 15, 2024	71.22	71.22	68.25	68.93	296,427	-2.28(-3.20%)
Feb 14, 2024	70.00	71.96	67.67	71.21	471,736	+3.04(+4.46%)
Feb 13, 2024	64.56	70.49	63.36	68.17	510,245	-0.20(-0.29%)
Feb 12, 2024	69.29	72.60	66.36	68.37	767,079	+0.31(+0.46%)
Feb 09, 2024	65.17	68.09	64.59	68.06	364,349	+4.54(+7.15%)
Feb 08, 2024	64.38	65.58	63.31	63.52	325,825	-0.94(-1.46%)
Feb 07, 2024	61.17	64.64	59.89	64.46	356,329	+3.54(+5.81%)
Feb 06, 2024	63.76	63.76	57.45	60.92	677,161	-2.14(-3.39%)
Feb 05, 2024	61.26	63.26	59.40	63.06	776,769	+5.47(+9.50%)
Feb 02, 2024	54.06	58.28	53.39	57.59	525,672	+5.18(+9.88%)
Feb 01, 2024	51.03	52.61	50.28	52.41	280,030	+2.51(+5.03%)
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	31.00	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%)
Nov 01, 2023	23.74	24.93	23.44	24.93	42,401	+1.80(+7.79%)
Oct 31, 2023	22.50	23.19	21.41	23.13	9,738	-0.54(-2.30%)
Oct 30, 2023	23.50	24.20	23.00	23.67	9,115	+0.84(+3.70%)
Oct 27, 2023	23.11	23.39	22.48	22.83	6,069	+0.14(+0.60%)
Oct 26, 2023	24.85	25.02	22.63	22.69	5,682	-1.69(-6.92%)
Oct 25, 2023	25.97	25.96	24.38	24.38	14,869	-2.34(-8.74%)
Oct 24, 2023	25.96	26.71	25.66	26.71	3,842	+0.84(+3.24%)
Oct 23, 2023	23.82	26.15	23.82	25.88	9,144	+1.83(+7.62%)
Oct 20, 2023	24.48	24.50	24.04	24.04	1,797	-0.86(-3.47%)

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.