Register for streaming realtime charts, analysis tools, and prices.
NVDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 37.63 | 0.05 | 0.13% | 37.47 | 37.80 | 35.51 | 15,071,415 |
| Apr 26 2024 | 37.58 | 4.09 | 12.21% | 34.48 | 38.0701 | 34.09 | 20,758,800 |
| Apr 25 2024 | 33.49 | 2.24 | 7.17% | 30.59 | 34.0598 | 30.05 | 16,893,246 |
| Apr 24 2024 | 31.25 | -2.23 | -6.66% | 34.70 | 34.79 | 30.84 | 18,752,047 |
| Apr 23 2024 | 33.48 | 2.27 | 7.27% | 32.20 | 33.72 | 31.78 | 16,300,309 |
| Apr 22 2024 | 31.21 | 2.44 | 8.48% | 30.12 | 31.60 | 28.8615 | 21,642,455 |
| Apr 19 2024 | 28.77 | -7.17 | -19.95% | 34.60 | 35.6199 | 28.2901 | 26,404,027 |
| Apr 18 2024 | 35.94 | 0.47 | 1.33% | 36.24 | 37.2386 | 34.04 | 12,066,033 |
| Apr 17 2024 | 35.47 | -2.97 | -7.73% | 39.23 | 39.6299 | 35.38 | 14,485,958 |
| Apr 16 2024 | 38.44 | 1.21 | 3.25% | 37.59 | 39.04 | 37.27 | 11,082,758 |
| Apr 15 2024 | 37.23 | -1.99 | -5.07% | 39.99 | 41.33 | 37.18 | 14,644,890 |
| Apr 12 2024 | 39.22 | -2.22 | -5.36% | 40.58 | 40.965 | 38.59 | 11,323,282 |
| Apr 11 2024 | 41.44 | 3.15 | 8.23% | 38.68 | 41.54 | 38.18 | 12,289,721 |
| Apr 10 2024 | 38.29 | 1.41 | 3.82% | 35.59 | 38.61 | 35.46 | 14,012,885 |
| Apr 09 2024 | 36.88 | -1.61 | -4.18% | 38.65 | 38.90 | 34.82 | 15,749,533 |
| Apr 08 2024 | 38.49 | -0.74 | -1.89% | 39.87 | 39.95 | 38.12 | 7,315,798 |
| Apr 05 2024 | 39.23 | 1.78 | 4.75% | 38.22 | 39.68 | 37.43 | 9,770,098 |
| Apr 04 2024 | 37.45 | -2.84 | -7.05% | 41.56 | 41.76 | 37.44 | 10,363,984 |
| Apr 03 2024 | 40.29 | -0.47 | -1.15% | 39.81 | 41.5593 | 39.75 | 7,840,132 |
| Apr 02 2024 | 40.76 | -0.81 | -1.95% | 39.85 | 41.30 | 39.05 | 8,631,044 |
| Apr 01 2024 | 41.57 | 0.07 | 0.17% | 41.56 | 43.27 | 40.52 | 12,847,311 |
| Mar 28 2024 | 41.50 | -0.11 | -0.26% | 41.25 | 42.47 | 40.5101 | 11,203,494 |
| Mar 27 2024 | 41.61 | -2.19 | -5.00% | 44.30 | 44.43 | 40.50 | 16,749,755 |
| Mar 26 2024 | 43.80 | -2.42 | -5.24% | 47.05 | 47.50 | 43.7316 | 13,312,009 |
| Mar 25 2024 | 46.22 | 0.73 | 1.60% | 45.26 | 47.88 | 44.75 | 19,170,123 |
| Mar 22 2024 | 45.49 | 2.74 | 6.41% | 42.67 | 45.9793 | 42.27 | 18,364,334 |
| Mar 21 2024 | 42.75 | 0.86 | 2.05% | 43.63 | 43.91 | 41.84 | 23,321,149 |
| Mar 20 2024 | 41.89 | 0.86 | 2.10% | 41.42 | 41.97 | 39.96 | 12,522,343 |
| Mar 19 2024 | 41.03 | 0.80 | 1.99% | 38.60 | 42.07 | 37.0431 | 21,301,449 |
| Mar 18 2024 | 40.23 | 0.56 | 1.41% | 41.94 | 43.80 | 38.96 | 22,587,587 |
| Mar 15 2024 | 39.67 | -0.17 | -0.43% | 38.91 | 41.19 | 38.23 | 13,985,354 |
| Mar 14 2024 | 39.84 | -2.78 | -6.52% | 41.30 | 42.28 | 38.53 | 13,865,070 |
| Mar 13 2024 | 42.62 | -0.91 | -2.10% | 42.78 | 43.16 | 40.30 | 14,831,543 |
| Mar 12 2024 | 43.5342 | 5.37 | 14.06% | 40.1256 | 43.5342 | 38.4213 | 25,997,580 |
| Mar 11 2024 | 38.1681 | -1.58 | -3.98% | 38.7512 | 40.8653 | 37.555 | 32,550,396 |
| Mar 08 2024 | 39.7491 | -4.96 | -11.09% | 47.0095 | 49.1853 | 38.7345 | 48,402,816 |
| Mar 07 2024 | 44.7071 | 3.61 | 8.79% | 42.378 | 44.7213 | 41.8749 | 14,508,865 |
| Mar 06 2024 | 41.0952 | 2.41 | 6.24% | 40.5171 | 41.9715 | 39.5842 | 17,442,106 |
| Mar 05 2024 | 38.6829 | 0.67 | 1.78% | 37.9765 | 38.7312 | 36.3321 | 14,387,617 |
| Mar 04 2024 | 38.0081 | 2.55 | 7.20% | 37.0285 | 40.0873 | 36.682 | 16,986,452 |
| Mar 01 2024 | 35.4541 | 2.47 | 7.48% | 33.5599 | 35.4558 | 33.1034 | 9,408,193 |
| Feb 29 2024 | 32.9868 | 1.32 | 4.16% | 32.7919 | 33.5291 | 32.2371 | 8,221,278 |
| Feb 28 2024 | 31.669 | -0.88 | -2.71% | 31.5707 | 32.7086 | 31.2275 | 7,870,720 |
| Feb 27 2024 | 32.552 | -0.31 | -0.94% | 33.0734 | 33.1664 | 31.2692 | 10,284,027 |
| Feb 26 2024 | 32.8619 | 0.21 | 0.63% | 33.385 | 34.1313 | 32.3932 | 12,860,186 |
| Feb 23 2024 | 32.6553 | 0.24 | 0.73% | 34.2778 | 35.5747 | 31.649 | 25,568,774 |
| Feb 22 2024 | 32.4187 | 7.92 | 32.34% | 29.9297 | 32.4487 | 29.3433 | 21,310,678 |
| Feb 21 2024 | 24.4969 | -1.51 | -5.81% | 24.7401 | 25.4955 | 23.6539 | 17,618,680 |
| Feb 20 2024 | 26.0079 | -2.48 | -8.69% | 27.9821 | 27.9838 | 24.6518 | 12,532,041 |
| Feb 16 2024 | 28.4836 | -0.05 | -0.19% | 29.6598 | 29.9047 | 28.422 | 8,824,526 |
| Feb 15 2024 | 28.5369 | -1.04 | -3.53% | 29.5515 | 29.5848 | 28.3571 | 8,169,549 |
| Feb 14 2024 | 29.5815 | 1.36 | 4.82% | 29.0367 | 29.8447 | 28.0767 | 8,576,428 |
| Feb 13 2024 | 28.222 | -0.12 | -0.43% | 26.8126 | 29.2333 | 26.2628 | 10,141,164 |
| Feb 12 2024 | 28.3437 | 0.12 | 0.42% | 28.5502 | 30.1296 | 27.539 | 12,732,431 |
| Feb 09 2024 | 28.2254 | 1.87 | 7.11% | 27.0608 | 28.257 | 26.7876 | 5,371,746 |
| Feb 08 2024 | 26.3511 | -0.35 | -1.30% | 26.6977 | 27.2224 | 26.2312 | 6,663,811 |
| Feb 07 2024 | 26.6977 | 1.38 | 5.46% | 25.3815 | 26.8159 | 24.8234 | 6,410,498 |
| Feb 06 2024 | 25.3149 | -0.84 | -3.23% | 26.3944 | 26.4594 | 23.8721 | 11,137,701 |
| Feb 05 2024 | 26.1595 | 2.27 | 9.51% | 25.3632 | 26.2678 | 24.6251 | 10,865,594 |
| Feb 02 2024 | 23.8871 | 2.20 | 10.17% | 22.3277 | 24.1836 | 22.1761 | 4,710,666 |
| Feb 01 2024 | 21.683 | 0.95 | 4.60% | 21.0999 | 21.8362 | 20.7717 | 3,392,539 |
| Jan 31 2024 | 20.73 | -0.87 | -4.02% | 20.6184 | 21.2415 | 20.1836 | 5,117,311 |
