Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NVDX )

14.13 -0.65 (-4.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.996 9.340 8.818 8.837 6,675,260 -0.30(-3.24%)
Apr 29, 2024 9.097 9.160 8.605 9.133 8,172,790 -0.01(-0.08%)
Apr 26, 2024 8.374 9.238 8.278 9.140 11,733,430 +1.00(+12.34%)
Apr 25, 2024 7.388 8.256 7.300 8.136 7,373,060 +0.57(+7.56%)
Apr 24, 2024 8.427 8.433 7.476 7.564 10,007,870 -0.57(-6.97%)
Apr 23, 2024 7.810 8.175 7.708 8.131 7,967,890 +0.55(+7.30%)
Apr 22, 2024 7.318 7.661 7.009 7.578 9,169,990 +0.62(+8.83%)
Apr 19, 2024 8.412 8.637 6.869 6.963 17,781,150 -1.77(-20.26%)
Apr 18, 2024 8.756 9.029 8.262 8.732 10,192,520 +0.13(+1.49%)
Apr 17, 2024 9.495 9.608 8.573 8.604 8,755,090 -0.71(-7.58%)
Apr 16, 2024 9.123 9.469 9.056 9.310 6,477,120 +0.28(+3.11%)
Apr 15, 2024 9.750 10.02 9.018 9.029 12,321,560 -0.49(-5.11%)
Apr 12, 2024 9.854 9.939 9.351 9.515 9,893,820 -0.55(-5.49%)
Apr 11, 2024 9.370 10.08 9.267 10.07 8,714,590 +0.78(+8.36%)
Apr 10, 2024 8.635 9.364 8.605 9.291 10,323,050 +0.35(+3.91%)
Apr 09, 2024 9.381 9.431 8.457 8.941 11,441,020 -0.39(-4.21%)
Apr 08, 2024 9.682 9.694 9.250 9.334 3,804,670 -0.18(-1.93%)
Apr 05, 2024 9.272 9.640 9.100 9.518 5,781,100 +0.43(+4.70%)
Apr 04, 2024 10.07 10.14 9.090 9.091 10,025,190 -0.67(-6.89%)
Apr 03, 2024 9.657 10.08 9.651 9.764 4,986,060 -0.14(-1.37%)
Apr 02, 2024 9.650 10.02 9.483 9.900 5,377,910 -0.18(-1.75%)
Apr 01, 2024 10.11 10.51 9.843 10.08 6,538,840 -0.00(-0.04%)
Mar 28, 2024 10.02 10.32 9.854 10.08 7,225,530 -0.01(-0.09%)
Mar 27, 2024 10.71 10.72 9.850 10.09 13,258,170 -0.53(-4.97%)
Mar 26, 2024 11.41 11.49 10.58 10.62 8,400,600 -0.55(-4.93%)
Mar 25, 2024 10.96 11.58 10.83 11.17 12,459,990 +0.14(+1.32%)
Mar 22, 2024 10.31 11.12 10.25 11.02 13,173,640 +0.67(+6.45%)
Mar 21, 2024 10.60 10.65 10.16 10.35 11,648,360 +0.23(+2.31%)
Mar 20, 2024 9.989 10.15 9.672 10.12 6,145,870 +0.21(+2.10%)
Mar 19, 2024 9.322 10.19 8.961 9.912 11,602,230 +0.19(+1.96%)
Mar 18, 2024 10.22 10.61 9.450 9.721 15,511,870 +0.10(+1.06%)
Mar 15, 2024 9.386 9.973 9.261 9.619 9,933,610 -0.04(-0.45%)
Mar 14, 2024 9.999 10.24 9.331 9.662 16,278,680 -0.66(-6.39%)
Mar 13, 2024 10.34 10.44 9.745 10.32 16,814,540 -0.23(-2.15%)
Mar 12, 2024 9.715 10.55 9.312 10.55 17,303,640 +1.35(+14.64%)
Mar 11, 2024 9.341 9.888 8.918 9.202 12,399,030 -0.44(-4.60%)
Mar 08, 2024 11.45 11.91 9.361 9.646 27,157,830 -1.18(-10.92%)
Mar 07, 2024 10.27 10.83 10.13 10.83 9,306,780 +0.88(+8.85%)
Mar 06, 2024 9.800 10.15 9.594 9.949 9,509,350 +0.60(+6.42%)
Mar 05, 2024 9.175 9.364 8.783 9.349 7,229,630 +0.17(+1.86%)
Mar 04, 2024 8.989 9.688 8.880 9.178 7,857,170 +0.62(+7.23%)
Mar 01, 2024 8.146 8.577 8.010 8.559 5,000,550 +0.58(+7.23%)
Feb 29, 2024 7.911 8.133 7.784 7.982 5,481,530 +0.35(+4.59%)
Feb 28, 2024 7.633 7.902 7.550 7.632 4,106,620 -0.26(-3.26%)
Feb 27, 2024 7.992 8.010 7.559 7.889 5,074,630 -0.07(-0.90%)
Feb 26, 2024 8.077 8.246 7.828 7.961 7,841,040 +0.08(+1.08%)
Feb 23, 2024 8.314 8.598 7.650 7.876 12,501,220 +0.13(+1.63%)
Feb 22, 2024 7.262 7.848 7.087 7.750 12,569,360 +1.83(+30.96%)
Feb 21, 2024 6.009 6.154 5.693 5.918 7,231,460 -0.36(-5.70%)
Feb 20, 2024 6.734 6.747 5.948 6.276 9,038,840 -0.60(-8.70%)
Feb 16, 2024 7.143 7.203 6.847 6.874 3,901,130 -0.02(-0.28%)
Feb 15, 2024 7.122 7.122 6.825 6.893 2,964,270 -0.23(-3.20%)
Feb 14, 2024 7.000 7.196 6.767 7.121 4,717,360 +0.30(+4.46%)
Feb 13, 2024 6.456 7.049 6.336 6.817 5,102,450 -0.02(-0.29%)
Feb 12, 2024 6.929 7.260 6.636 6.837 7,670,790 +0.03(+0.46%)
Feb 09, 2024 6.517 6.809 6.459 6.806 3,643,490 +0.45(+7.15%)
Feb 08, 2024 6.438 6.558 6.331 6.352 3,258,250 -0.09(-1.46%)
Feb 07, 2024 6.117 6.464 5.989 6.446 3,563,250 +0.35(+5.81%)
Feb 06, 2024 6.376 6.376 5.745 6.092 6,771,610 -0.21(-3.39%)
Feb 05, 2024 6.126 6.326 5.940 6.306 7,767,690 +0.55(+9.50%)
Feb 02, 2024 5.406 5.828 5.339 5.759 5,256,720 +0.52(+9.88%)
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.