Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.53 | -0.19 | -0.66% | 29.19 | 29.19 | 27.87 | 964,066 |
| May 30 2024 | 28.72 | -0.70 | -2.38% | 29.47 | 29.47 | 28.48 | 1,357,483 |
| May 29 2024 | 29.42 | 0.06 | 0.20% | 29.43 | 29.46 | 29.17 | 787,279 |
| May 28 2024 | 29.36 | 0.81 | 2.84% | 29.21 | 29.37 | 29.16 | 845,304 |
| May 24 2024 | 28.55 | 0.56 | 2.00% | 28.22 | 28.62 | 27.91 | 672,743 |
| May 23 2024 | 27.99 | 0.99 | 3.67% | 28.25 | 28.4199 | 27.60 | 1,241,653 |
| May 22 2024 | 27.00 | -0.04 | -0.15% | 27.10 | 27.18 | 26.7308 | 866,217 |
| May 21 2024 | 27.04 | 0.15 | 0.56% | 26.80 | 27.07 | 26.65 | 507,348 |
| May 20 2024 | 26.89 | 0.48 | 1.82% | 26.68 | 26.98 | 26.61 | 666,579 |
| May 17 2024 | 26.41 | -0.27 | -1.01% | 26.68 | 26.6999 | 26.26 | 656,349 |
| May 16 2024 | 26.68 | 0.05 | 0.19% | 26.66 | 26.7094 | 26.59 | 562,472 |
| May 15 2024 | 26.63 | 0.41 | 1.56% | 26.30 | 26.63 | 26.26 | 478,987 |
| May 14 2024 | 26.22 | 0.34 | 1.31% | 25.87 | 26.22 | 25.65 | 458,621 |
| May 13 2024 | 25.88 | 0.13 | 0.50% | 25.90 | 26.02 | 25.52 | 486,969 |
| May 10 2024 | 25.75 | 0.33 | 1.30% | 25.72 | 26.0499 | 25.53 | 492,172 |
| May 09 2024 | 25.42 | -0.31 | -1.20% | 25.71 | 25.85 | 25.22 | 824,442 |
| May 08 2024 | 25.73 | 0.06 | 0.23% | 25.53 | 25.81 | 25.4501 | 712,138 |
| May 07 2024 | 25.67 | -0.11 | -0.43% | 25.78 | 25.82 | 25.31 | 564,666 |
| May 06 2024 | 25.78 | -0.62 | -2.35% | 25.32 | 25.85 | 25.25 | 662,084 |
| May 03 2024 | 26.40 | 0.96 | 3.77% | 26.04 | 26.4481 | 25.8695 | 1,174,418 |
| May 02 2024 | 25.44 | 0.66 | 2.66% | 25.09 | 25.60 | 24.70 | 525,200 |
| May 01 2024 | 24.78 | -0.86 | -3.35% | 25.35 | 25.43 | 24.10 | 768,284 |
| Apr 30 2024 | 25.64 | -0.27 | -1.04% | 25.81 | 26.09 | 25.54 | 484,542 |
| Apr 29 2024 | 25.91 | 0.07 | 0.27% | 25.84 | 25.93 | 25.18 | 625,851 |
| Apr 26 2024 | 25.84 | 0.58 | 2.30% | 25.45 | 25.85 | 25.4459 | 592,381 |
| Apr 25 2024 | 25.26 | 0.80 | 3.27% | 24.14 | 25.35 | 24.09 | 530,014 |
| Apr 24 2024 | 24.46 | -0.65 | -2.59% | 25.39 | 25.39 | 24.29 | 655,448 |
| Apr 23 2024 | 25.11 | 0.80 | 3.29% | 24.72 | 25.15 | 24.51 | 778,906 |
| Apr 22 2024 | 24.31 | 0.93 | 3.98% | 23.80 | 24.4288 | 23.425 | 1,131,127 |
| Apr 19 2024 | 23.38 | -2.35 | -9.13% | 25.41 | 25.6499 | 23.00 | 1,741,847 |
| Apr 18 2024 | 25.73 | 0.12 | 0.47% | 25.78 | 26.16 | 25.05 | 487,581 |
| Apr 17 2024 | 25.61 | -0.96 | -3.61% | 26.86 | 26.86 | 25.52 | 861,096 |
| Apr 16 2024 | 26.57 | 0.44 | 1.68% | 26.25 | 26.6999 | 26.141 | 508,136 |
| Apr 15 2024 | 26.13 | -0.50 | -1.88% | 26.90 | 27.18 | 26.06 | 629,825 |
| Apr 12 2024 | 26.63 | -0.46 | -1.70% | 26.98 | 27.0384 | 26.45 | 522,702 |
| Apr 11 2024 | 27.09 | 0.87 | 3.32% | 26.38 | 27.095 | 26.20 | 734,969 |
| Apr 10 2024 | 26.22 | 0.50 | 1.94% | 25.30 | 26.22 | 25.15 | 533,743 |
| Apr 09 2024 | 25.72 | -0.48 | -1.83% | 26.29 | 26.30 | 24.97 | 1,056,030 |
| Apr 08 2024 | 26.20 | -0.11 | -0.42% | 26.58 | 26.58 | 26.0197 | 1,048,007 |
| Apr 05 2024 | 26.31 | 0.68 | 2.65% | 25.88 | 26.4326 | 25.65 | 541,443 |
| Apr 04 2024 | 25.63 | -3.57 | -12.23% | 27.05 | 27.05 | 25.62 | 1,330,834 |
| Apr 03 2024 | 29.20 | -0.17 | -0.58% | 29.00 | 29.61 | 29.00 | 1,291,171 |
| Apr 02 2024 | 29.37 | -0.15 | -0.51% | 29.08 | 29.48 | 28.75 | 809,879 |
| Apr 01 2024 | 29.52 | 0.12 | 0.41% | 29.58 | 29.89 | 29.17 | 820,514 |
| Mar 28 2024 | 29.40 | 0.10 | 0.34% | 29.30 | 29.5145 | 29.0062 | 542,306 |
| Mar 27 2024 | 29.30 | -0.74 | -2.46% | 30.25 | 30.26 | 28.93 | 895,745 |
| Mar 26 2024 | 30.04 | -0.66 | -2.15% | 31.08 | 31.08 | 30.04 | 680,085 |
| Mar 25 2024 | 30.70 | 0.39 | 1.29% | 30.48 | 31.00 | 30.18 | 741,208 |
| Mar 22 2024 | 30.31 | 0.92 | 3.13% | 29.30 | 30.44 | 29.25 | 545,496 |
| Mar 21 2024 | 29.39 | 0.34 | 1.17% | 29.74 | 29.74 | 29.10 | 604,324 |
| Mar 20 2024 | 29.05 | 0.40 | 1.40% | 28.85 | 29.0771 | 28.3801 | 486,542 |
| Mar 19 2024 | 28.65 | 0.48 | 1.70% | 27.92 | 28.98 | 27.34 | 733,795 |
| Mar 18 2024 | 28.17 | 0.26 | 0.93% | 28.65 | 28.98 | 27.8331 | 705,982 |
| Mar 15 2024 | 27.91 | 0.10 | 0.36% | 27.52 | 28.3475 | 27.30 | 394,120 |
| Mar 14 2024 | 27.81 | -0.94 | -3.27% | 28.42 | 28.64 | 27.42 | 470,684 |
| Mar 13 2024 | 28.75 | -0.24 | -0.83% | 28.89 | 28.9029 | 27.97 | 649,290 |
| Mar 12 2024 | 28.99 | 1.84 | 6.78% | 27.81 | 28.99 | 27.2501 | 760,797 |
| Mar 11 2024 | 27.15 | -0.45 | -1.63% | 27.30 | 27.94 | 26.69 | 806,402 |
| Mar 08 2024 | 27.60 | -1.48 | -5.09% | 29.80 | 30.00 | 27.22 | 1,599,792 |
| Mar 07 2024 | 29.08 | 0.20 | 0.69% | 29.00 | 29.0899 | 28.83 | 868,134 |
| Mar 06 2024 | 28.88 | -2.29 | -7.35% | 28.85 | 28.9799 | 28.7101 | 1,014,744 |
| Mar 05 2024 | 31.17 | 0.15 | 0.48% | 31.25 | 31.25 | 30.60 | 1,973,841 |
| Mar 04 2024 | 31.02 | 0.66 | 2.17% | 30.86 | 31.31 | 30.70 | 782,451 |
