Register for real-time alerts, custom portfolio, and market movers
NVDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 57.79 | -0.36 | -0.62% | 59.17 | 59.43 | 57.74 | 263,995 |
| May 20 2024 | 58.15 | -1.84 | -3.07% | 58.97 | 59.22 | 57.85 | 384,158 |
| May 17 2024 | 59.99 | 1.46 | 2.49% | 58.51 | 60.50 | 58.29 | 494,388 |
| May 16 2024 | 58.53 | 0.24 | 0.41% | 58.18 | 58.71 | 57.446 | 455,086 |
| May 15 2024 | 58.29 | -2.71 | -4.44% | 60.13 | 60.81 | 58.13 | 462,626 |
| May 14 2024 | 61.00 | -0.79 | -1.28% | 62.58 | 63.05 | 60.78 | 439,786 |
| May 13 2024 | 61.79 | -0.43 | -0.69% | 61.71 | 63.39 | 61.3101 | 495,245 |
| May 10 2024 | 62.22 | -0.97 | -1.54% | 61.91 | 62.7999 | 60.915 | 372,222 |
| May 09 2024 | 63.19 | 1.38 | 2.23% | 61.71 | 63.62 | 61.28 | 570,805 |
| May 08 2024 | 61.81 | 0.16 | 0.26% | 62.65 | 62.65 | 61.15 | 496,653 |
| May 07 2024 | 61.65 | 1.37 | 2.27% | 61.27 | 62.88 | 60.68 | 976,365 |
| May 06 2024 | 60.28 | -2.96 | -4.68% | 62.76 | 63.03 | 60.2301 | 696,186 |
| May 03 2024 | 63.24 | -2.82 | -4.27% | 64.28 | 64.82 | 62.771 | 723,900 |
| May 02 2024 | 66.06 | -2.88 | -4.18% | 67.52 | 68.78 | 65.69 | 652,097 |
| May 01 2024 | 68.94 | 3.17 | 4.82% | 66.98 | 70.63 | 66.16 | 1,132,486 |
| Apr 30 2024 | 65.77 | 1.35 | 2.10% | 65.02 | 65.83 | 63.5801 | 817,668 |
| Apr 29 2024 | 64.42 | 0.01 | 0.02% | 64.60 | 66.72 | 64.28 | 877,759 |
| Apr 26 2024 | 64.41 | -5.36 | -7.68% | 68.53 | 69.04 | 63.8433 | 1,192,222 |
| Apr 25 2024 | 69.77 | -3.42 | -4.67% | 74.10 | 74.86 | 69.01 | 1,773,507 |
| Apr 24 2024 | 73.19 | 2.95 | 4.20% | 68.64 | 73.689 | 68.50 | 1,510,141 |
| Apr 23 2024 | 70.24 | -3.29 | -4.47% | 72.10 | 72.71 | 69.87 | 1,555,691 |
| Apr 22 2024 | 73.53 | -4.17 | -5.37% | 75.32 | 77.50 | 72.86 | 1,745,332 |
| Apr 19 2024 | 77.70 | 8.64 | 12.51% | 70.71 | 78.27 | 69.48 | 1,787,610 |
| Apr 18 2024 | 69.06 | -0.61 | -0.88% | 68.75 | 71.40 | 67.5099 | 902,868 |
| Apr 17 2024 | 69.67 | 3.21 | 4.83% | 65.62 | 69.76 | 65.2615 | 1,011,565 |
| Apr 16 2024 | 66.46 | -1.35 | -1.99% | 67.42 | 67.80 | 65.7801 | 692,484 |
| Apr 15 2024 | 67.81 | 2.11 | 3.21% | 64.90 | 67.86 | 63.53 | 679,768 |
| Apr 12 2024 | 65.70 | 2.11 | 3.32% | 64.36 | 66.269 | 64.0301 | 666,612 |
| Apr 11 2024 | 63.59 | -3.42 | -5.10% | 66.71 | 67.10 | 63.46 | 826,645 |
| Apr 10 2024 | 67.01 | -1.66 | -2.42% | 70.19 | 70.32 | 66.65 | 843,262 |
| Apr 09 2024 | 68.67 | 1.83 | 2.74% | 66.70 | 70.899 | 66.49 | 934,989 |
| Apr 08 2024 | 66.84 | 0.73 | 1.10% | 65.44 | 67.2875 | 65.38 | 692,271 |
| Apr 05 2024 | 66.11 | -1.98 | -2.91% | 67.28 | 68.11 | 65.591 | 970,445 |
| Apr 04 2024 | 68.09 | 2.82 | 4.32% | 63.95 | 68.14 | 63.78 | 624,854 |
| Apr 03 2024 | 65.27 | 0.47 | 0.73% | 65.74 | 65.76 | 64.01 | 343,767 |
| Apr 02 2024 | 64.80 | 0.85 | 1.33% | 65.70 | 66.425 | 64.2985 | 489,277 |
| Apr 01 2024 | 63.95 | -0.05 | -0.08% | 64.00 | 64.975 | 62.35 | 667,790 |
| Mar 28 2024 | 64.00 | 0.10 | 0.16% | 64.25 | 64.95 | 63.05 | 575,896 |
| Mar 27 2024 | 63.90 | 1.95 | 3.15% | 61.60 | 64.90 | 61.50 | 958,693 |
| Mar 26 2024 | 61.95 | 1.90 | 3.16% | 59.40 | 62.05 | 59.05 | 697,691 |
| Mar 25 2024 | 60.05 | -0.60 | -0.99% | 60.85 | 61.25 | 58.6995 | 989,465 |
| Mar 22 2024 | 60.65 | -2.35 | -3.73% | 63.25 | 63.50 | 60.15 | 1,013,571 |
| Mar 21 2024 | 63.00 | -0.90 | -1.41% | 62.25 | 63.90 | 61.95 | 1,093,887 |
| Mar 20 2024 | 63.90 | -0.95 | -1.46% | 64.475 | 65.8575 | 63.90 | 886,957 |
| Mar 19 2024 | 64.85 | -0.75 | -1.14% | 67.30 | 68.8515 | 63.775 | 1,923,361 |
| Mar 18 2024 | 65.60 | -0.50 | -0.76% | 63.80 | 66.90 | 61.90 | 1,351,036 |
| Mar 15 2024 | 66.10 | 0.15 | 0.23% | 66.95 | 67.65 | 64.55 | 1,536,510 |
| Mar 14 2024 | 65.95 | 2.55 | 4.02% | 64.65 | 67.225 | 63.70 | 2,069,633 |
| Mar 13 2024 | 63.40 | 0.80 | 1.28% | 63.30 | 65.55 | 62.90 | 2,611,350 |
| Mar 12 2024 | 62.60 | -6.00 | -8.75% | 66.40 | 68.30 | 62.575 | 1,563,715 |
| Mar 11 2024 | 68.60 | 1.65 | 2.46% | 68.10 | 70.00 | 65.805 | 2,036,327 |
| Mar 08 2024 | 66.95 | 4.25 | 6.78% | 60.60 | 67.85 | 58.6585 | 4,218,910 |
| Mar 07 2024 | 62.70 | -3.55 | -5.36% | 65.00 | 65.45 | 62.55 | 827,326 |
| Mar 06 2024 | 66.25 | -2.75 | -3.99% | 67.00 | 67.95 | 65.30 | 1,035,374 |
| Mar 05 2024 | 69.00 | -0.75 | -1.08% | 69.70 | 71.60 | 68.90 | 898,510 |
| Mar 04 2024 | 69.75 | -3.25 | -4.45% | 71.00 | 71.3505 | 67.0535 | 962,737 |
| Mar 01 2024 | 73.00 | -3.65 | -4.76% | 75.70 | 76.30 | 72.95 | 547,801 |
| Feb 29 2024 | 76.65 | -1.85 | -2.36% | 76.85 | 77.70 | 75.6165 | 633,161 |
| Feb 28 2024 | 78.50 | 1.30 | 1.68% | 78.70 | 79.15 | 76.975 | 451,270 |
| Feb 27 2024 | 77.20 | 0.50 | 0.65% | 76.45 | 79.05 | 76.30 | 606,861 |
| Feb 26 2024 | 76.70 | -0.35 | -0.45% | 76.05 | 77.40 | 74.85 | 663,400 |
| Feb 23 2024 | 77.05 | -0.40 | -0.52% | 74.65 | 78.55 | 72.65 | 1,088,815 |
| Feb 22 2024 | 77.45 | -19.65 | -20.24% | 83.65 | 85.10 | 77.35 | 1,331,364 |
