Register to chat with like-minded investors on our interactive forums.
NVDQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.24 | -0.12 | -2.75% | 4.20 | 4.3099 | 4.0901 | 4,948,092 |
| May 09 2024 | 4.36 | 0.16 | 3.81% | 4.18 | 4.40 | 4.14 | 5,403,041 |
| May 08 2024 | 4.20 | 0.02 | 0.36% | 4.27 | 4.285 | 4.1201 | 4,619,259 |
| May 07 2024 | 4.185 | 0.14 | 3.46% | 4.15 | 4.32 | 4.08 | 6,856,883 |
| May 06 2024 | 4.045 | -0.33 | -7.44% | 4.32 | 4.34 | 4.0385 | 4,602,471 |
| May 03 2024 | 4.37 | -0.33 | -7.02% | 4.48 | 4.55 | 4.32 | 5,886,708 |
| May 02 2024 | 4.70 | -0.34 | -6.65% | 4.865 | 5.01 | 4.65 | 4,386,153 |
| May 01 2024 | 5.035 | 0.37 | 7.93% | 4.80 | 5.22 | 4.7199 | 12,095,370 |
| Apr 30 2024 | 4.665 | 0.14 | 2.98% | 4.58 | 4.6701 | 4.42 | 5,364,022 |
| Apr 29 2024 | 4.53 | 0.02 | 0.44% | 4.54 | 4.78 | 4.5076 | 3,993,133 |
| Apr 26 2024 | 4.51 | -0.66 | -12.77% | 5.02 | 5.07 | 4.4597 | 5,925,143 |
| Apr 25 2024 | 5.17 | -0.41 | -7.35% | 5.70 | 5.78 | 5.07 | 8,543,672 |
| Apr 24 2024 | 5.58 | 0.37 | 7.10% | 5.02 | 5.63 | 5.01 | 5,716,456 |
| Apr 23 2024 | 5.21 | -0.43 | -7.62% | 5.47 | 5.532 | 5.17 | 3,692,006 |
| Apr 22 2024 | 5.64 | -0.53 | -8.59% | 5.88 | 6.15 | 5.56 | 5,949,351 |
| Apr 19 2024 | 6.17 | 1.02 | 19.81% | 5.36 | 6.25 | 5.18 | 8,339,335 |
| Apr 18 2024 | 5.15 | -0.06 | -1.15% | 5.12 | 5.41 | 4.96 | 3,106,974 |
| Apr 17 2024 | 5.21 | 0.36 | 7.42% | 4.75 | 5.22 | 4.70 | 3,465,491 |
| Apr 16 2024 | 4.85 | -0.16 | -3.19% | 4.96 | 5.00 | 4.76 | 3,521,039 |
| Apr 15 2024 | 5.01 | 0.25 | 5.14% | 4.67 | 5.01 | 4.51 | 3,599,856 |
| Apr 12 2024 | 4.765 | 0.23 | 5.19% | 4.62 | 4.8385 | 4.58 | 3,708,291 |
| Apr 11 2024 | 4.53 | -0.41 | -8.21% | 4.88 | 4.94 | 4.51 | 3,684,065 |
| Apr 10 2024 | 4.935 | -0.20 | -3.89% | 5.32 | 5.33 | 4.89 | 4,934,304 |
| Apr 09 2024 | 5.135 | 0.20 | 4.05% | 4.89 | 5.40 | 4.87 | 4,464,382 |
| Apr 08 2024 | 4.935 | 0.10 | 2.07% | 4.76 | 4.9799 | 4.75 | 2,068,896 |
| Apr 05 2024 | 4.835 | -0.26 | -5.01% | 4.96 | 5.07 | 4.785 | 2,937,419 |
| Apr 04 2024 | 5.09 | 0.34 | 7.16% | 4.59 | 5.09 | 4.57 | 3,475,334 |
| Apr 03 2024 | 4.75 | 0.05 | 1.06% | 4.81 | 4.81 | 4.60 | 1,934,935 |
| Apr 02 2024 | 4.70 | 0.09 | 1.95% | 4.81 | 4.885 | 4.63 | 2,700,101 |
| Apr 01 2024 | 4.61 | -0.01 | -0.22% | 4.61 | 4.72 | 4.42 | 2,497,536 |
| Mar 28 2024 | 4.62 | 0.01 | 0.22% | 4.645 | 4.72 | 4.51 | 2,654,473 |
| Mar 27 2024 | 4.61 | 0.22 | 5.01% | 4.35 | 4.71 | 4.33 | 4,431,057 |
| Mar 26 2024 | 4.39 | 0.22 | 5.15% | 4.10 | 4.39 | 4.055 | 3,904,379 |
| Mar 25 2024 | 4.175 | -0.08 | -1.76% | 4.26 | 4.31 | 4.0285 | 4,113,904 |
| Mar 22 2024 | 4.25 | -0.27 | -5.97% | 4.56 | 4.57 | 4.195 | 3,734,875 |
| Mar 21 2024 | 4.52 | -0.11 | -2.38% | 4.43 | 4.62 | 4.39 | 5,394,546 |
| Mar 20 2024 | 4.63 | -0.11 | -2.32% | 4.69 | 4.855 | 4.62 | 2,253,006 |
| Mar 19 2024 | 4.74 | -0.10 | -2.07% | 5.03 | 5.21 | 4.61 | 3,495,643 |
| Mar 18 2024 | 4.84 | -0.06 | -1.12% | 4.64 | 4.98 | 4.3984 | 2,944,563 |
| Mar 15 2024 | 4.895 | 0.02 | 0.51% | 5.00 | 5.075 | 4.71 | 2,440,191 |
| Mar 14 2024 | 4.87 | 0.29 | 6.33% | 4.72 | 5.025 | 4.615 | 3,142,013 |
| Mar 13 2024 | 4.58 | 0.09 | 2.12% | 4.56 | 4.82 | 4.53 | 2,780,523 |
| Mar 12 2024 | 4.485 | -0.74 | -14.16% | 4.95 | 5.18 | 4.48 | 3,993,688 |
| Mar 11 2024 | 5.225 | 0.21 | 4.08% | 5.19 | 5.41 | 4.89 | 6,094,435 |
| Mar 08 2024 | 5.02 | 0.49 | 10.82% | 4.29 | 5.125 | 4.07 | 8,151,043 |
| Mar 07 2024 | 4.53 | -0.43 | -8.67% | 4.80 | 4.86 | 4.52 | 2,093,136 |
| Mar 06 2024 | 4.96 | -0.35 | -6.59% | 5.06 | 5.17 | 4.845 | 1,663,512 |
| Mar 05 2024 | 5.31 | -0.11 | -2.03% | 5.40 | 5.63 | 5.30 | 1,507,379 |
| Mar 04 2024 | 5.42 | -0.40 | -6.87% | 5.56 | 5.6001 | 5.08 | 1,559,556 |
| Mar 01 2024 | 5.82 | -0.49 | -7.77% | 6.16 | 6.24 | 5.81 | 1,290,789 |
| Feb 29 2024 | 6.31 | -0.23 | -3.52% | 6.30 | 6.43 | 6.155 | 1,831,297 |
| Feb 28 2024 | 6.54 | 0.18 | 2.83% | 6.56 | 6.62 | 6.345 | 2,119,527 |
| Feb 27 2024 | 6.36 | 0.07 | 1.11% | 6.27 | 6.61 | 6.2559 | 3,970,912 |
| Feb 26 2024 | 6.29 | -0.04 | -0.63% | 6.24 | 6.41 | 6.07 | 3,586,195 |
| Feb 23 2024 | 6.33 | -0.07 | -1.09% | 6.04 | 6.56 | 5.77 | 4,077,778 |
| Feb 22 2024 | 6.40 | -3.13 | -32.84% | 7.38 | 7.61 | 6.40 | 2,849,190 |
| Feb 21 2024 | 9.53 | 0.73 | 8.30% | 9.40 | 9.8399 | 9.151 | 3,348,202 |
| Feb 20 2024 | 8.80 | 0.54 | 6.54% | 8.47 | 9.37 | 8.46 | 3,011,840 |
| Feb 16 2024 | 8.26 | -0.01 | -0.06% | 7.94 | 8.31 | 7.871 | 1,303,511 |
| Feb 15 2024 | 8.265 | 0.28 | 3.44% | 8.01 | 8.32 | 7.99 | 698,751 |
| Feb 14 2024 | 7.99 | -0.41 | -4.88% | 8.14 | 8.44 | 7.92 | 692,720 |
| Feb 13 2024 | 8.40 | 0.02 | 0.24% | 8.82 | 8.99 | 8.11 | 1,678,927 |
| Feb 12 2024 | 8.38 | -0.01 | -0.12% | 8.30 | 8.61 | 7.84 | 1,130,522 |
