Register for streaming realtime charts, analysis tools, and prices.
NVEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 32.26 | 0.04 | 0.12% | 32.23 | 32.365 | 32.17 | 2,082,087 |
| May 16 2024 | 32.22 | -0.08 | -0.25% | 32.29 | 32.395 | 31.995 | 7,887,705 |
| May 15 2024 | 32.30 | 0.05 | 0.16% | 32.29 | 32.33 | 32.25 | 1,003,122 |
| May 14 2024 | 32.25 | 0.03 | 0.09% | 32.23 | 32.30 | 32.22 | 1,198,478 |
| May 13 2024 | 32.22 | -0.01 | -0.03% | 32.24 | 32.30 | 32.17 | 1,198,388 |
| May 10 2024 | 32.23 | -0.03 | -0.09% | 32.26 | 32.30 | 32.18 | 1,447,200 |
| May 09 2024 | 32.26 | -0.22 | -0.68% | 32.42 | 32.45 | 32.25 | 1,027,510 |
| May 08 2024 | 32.48 | 0.13 | 0.40% | 32.37 | 32.49 | 32.25 | 969,000 |
| May 07 2024 | 32.35 | -0.09 | -0.28% | 32.38 | 32.47 | 32.34 | 1,039,800 |
| May 06 2024 | 32.44 | 0.10 | 0.31% | 32.32 | 32.50 | 32.30 | 818,863 |
| May 03 2024 | 32.34 | 0.01 | 0.03% | 32.34 | 32.40 | 32.28 | 771,925 |
| May 02 2024 | 32.33 | 0.14 | 0.43% | 32.25 | 32.35 | 32.24 | 895,585 |
| May 01 2024 | 32.19 | 0.05 | 0.16% | 32.13 | 32.305 | 32.00 | 2,088,993 |
| Apr 30 2024 | 32.14 | -0.16 | -0.50% | 32.24 | 32.265 | 32.06 | 919,024 |
| Apr 29 2024 | 32.30 | 0.02 | 0.06% | 32.29 | 32.39 | 32.20 | 574,352 |
| Apr 26 2024 | 32.28 | 0.04 | 0.12% | 32.15 | 32.30 | 32.15 | 577,861 |
| Apr 25 2024 | 32.24 | 0.10 | 0.31% | 32.09 | 32.25 | 32.04 | 737,352 |
| Apr 24 2024 | 32.14 | 0.06 | 0.19% | 32.10 | 32.29 | 32.045 | 1,045,601 |
| Apr 23 2024 | 32.08 | -0.02 | -0.06% | 32.15 | 32.16 | 32.03 | 826,422 |
| Apr 22 2024 | 32.10 | 0.03 | 0.09% | 32.08 | 32.14 | 32.02 | 678,363 |
| Apr 19 2024 | 32.07 | 0.01 | 0.03% | 32.06 | 32.14 | 31.99 | 882,043 |
| Apr 18 2024 | 32.06 | 0.00 | 0.00% | 32.13 | 32.13 | 32.00 | 869,715 |
| Apr 17 2024 | 32.06 | -0.03 | -0.09% | 32.12 | 32.23 | 31.99 | 2,043,466 |
| Apr 16 2024 | 32.09 | -0.06 | -0.19% | 32.11 | 32.21 | 32.05 | 2,034,770 |
| Apr 15 2024 | 32.15 | -0.10 | -0.31% | 32.27 | 32.33 | 32.10 | 2,218,387 |
| Apr 12 2024 | 32.25 | -0.10 | -0.31% | 32.32 | 32.40 | 32.16 | 1,861,470 |
| Apr 11 2024 | 32.35 | -0.01 | -0.03% | 32.35 | 32.48 | 32.27 | 1,247,817 |
| Apr 10 2024 | 32.36 | 0.01 | 0.03% | 32.15 | 32.43 | 32.15 | 1,375,866 |
| Apr 09 2024 | 32.35 | 0.07 | 0.22% | 32.28 | 32.40 | 32.20 | 1,168,401 |
| Apr 08 2024 | 32.28 | 0.11 | 0.34% | 32.20 | 32.35 | 32.12 | 1,265,489 |
| Apr 05 2024 | 32.17 | 0.10 | 0.31% | 32.07 | 32.21 | 32.00 | 2,170,791 |
| Apr 04 2024 | 32.07 | -0.14 | -0.43% | 32.26 | 32.30 | 31.93 | 3,918,998 |
| Apr 03 2024 | 32.21 | -0.05 | -0.15% | 32.25 | 32.42 | 32.20 | 5,456,551 |
| Apr 02 2024 | 32.26 | -0.15 | -0.46% | 32.28 | 32.36 | 32.24 | 9,139,028 |
| Apr 01 2024 | 32.41 | 0.79 | 2.50% | 33.30 | 33.78 | 32.01 | 10,064,805 |
| Mar 28 2024 | 31.62 | 0.31 | 0.99% | 31.36 | 31.69 | 30.34 | 859,223 |
| Mar 27 2024 | 31.31 | 0.46 | 1.49% | 30.83 | 32.00 | 30.65 | 1,571,102 |
| Mar 26 2024 | 30.85 | 2.06 | 7.16% | 28.86 | 32.58 | 28.655 | 3,484,898 |
| Mar 25 2024 | 28.79 | -0.34 | -1.17% | 29.08 | 29.23 | 28.43 | 739,028 |
| Mar 22 2024 | 29.13 | 0.23 | 0.80% | 28.80 | 29.38 | 28.51 | 989,731 |
| Mar 21 2024 | 28.90 | 0.20 | 0.70% | 28.90 | 29.2138 | 28.16 | 1,254,290 |
| Mar 20 2024 | 28.70 | 0.27 | 0.95% | 28.45 | 28.72 | 27.68 | 1,190,938 |
| Mar 19 2024 | 28.43 | -0.25 | -0.87% | 28.39 | 28.84 | 27.74 | 1,347,065 |
| Mar 18 2024 | 28.68 | 6.92 | 31.80% | 27.28 | 29.29 | 26.6679 | 4,904,981 |
| Mar 15 2024 | 21.76 | -0.67 | -2.99% | 22.29 | 22.465 | 21.71 | 638,855 |
| Mar 14 2024 | 22.43 | -0.57 | -2.48% | 23.00 | 23.08 | 22.17 | 494,926 |
| Mar 13 2024 | 23.00 | -0.01 | -0.04% | 22.83 | 23.665 | 22.83 | 369,167 |
| Mar 12 2024 | 23.01 | -0.20 | -0.86% | 23.60 | 23.60 | 22.71 | 508,688 |
| Mar 11 2024 | 23.21 | -0.09 | -0.39% | 23.46 | 23.545 | 23.19 | 303,270 |
| Mar 08 2024 | 23.30 | -0.48 | -2.02% | 24.37 | 24.56 | 23.29 | 850,640 |
| Mar 07 2024 | 23.78 | 0.99 | 4.34% | 23.00 | 24.09 | 22.91 | 957,434 |
| Mar 06 2024 | 22.79 | -2.48 | -9.81% | 23.50 | 25.97 | 22.31 | 1,715,267 |
| Mar 05 2024 | 25.27 | -0.41 | -1.60% | 25.75 | 25.87 | 24.99 | 645,912 |
| Mar 04 2024 | 25.68 | -0.78 | -2.95% | 26.50 | 26.75 | 25.54 | 530,921 |
| Mar 01 2024 | 26.46 | 0.02 | 0.08% | 26.52 | 26.89 | 26.28 | 351,386 |
| Feb 29 2024 | 26.44 | 0.37 | 1.42% | 26.40 | 26.53 | 26.00 | 245,641 |
| Feb 28 2024 | 26.07 | 0.38 | 1.48% | 25.41 | 26.61 | 25.18 | 418,182 |
| Feb 27 2024 | 25.69 | 1.00 | 4.05% | 24.65 | 25.82 | 24.53 | 321,093 |
| Feb 26 2024 | 24.69 | -0.77 | -3.02% | 25.46 | 25.66 | 24.52 | 325,744 |
| Feb 23 2024 | 25.46 | 1.51 | 6.30% | 24.28 | 25.73 | 23.95 | 560,668 |
| Feb 22 2024 | 23.95 | 0.60 | 2.57% | 23.77 | 24.145 | 23.735 | 258,156 |
| Feb 21 2024 | 23.35 | -0.91 | -3.75% | 24.25 | 24.25 | 22.93 | 334,101 |
| Feb 20 2024 | 24.26 | -0.75 | -3.00% | 24.88 | 25.105 | 24.11 | 324,217 |
