Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2NVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4,817.00 | 217.50 | 4.73% | 4,818.00 | 4,986.50 | 4,659.00 | 5,718 |
| Jun 13 2024 | 4,599.50 | 199.50 | 4.53% | 4,464.00 | 5,008.50 | 4,453.50 | 8,956 |
| Jun 12 2024 | 4,400.00 | 287.00 | 6.98% | 4,123.00 | 4,485.00 | 3,735.50 | 3,140 |
| Jun 11 2024 | 4,113.00 | -102.50 | -2.43% | 4,219.00 | 4,323.50 | 4,051.00 | 19,172 |
| Jun 10 2024 | 4,215.50 | 220.50 | 5.52% | 4,002.00 | 4,476.00 | 3,863.00 | 3,248 |
| Jun 07 2024 | 3,995.00 | -86.00 | -2.11% | 4,133.00 | 4,146.50 | 3,889.00 | 2,580 |
| Jun 06 2024 | 4,081.00 | 32.50 | 0.80% | 4,350.00 | 4,528.00 | 3,941.00 | 8,847 |
| Jun 05 2024 | 4,048.50 | 364.50 | 9.89% | 3,840.00 | 4,111.00 | 3,775.00 | 4,999 |
| Jun 04 2024 | 3,684.00 | 155.50 | 4.41% | 3,704.00 | 3,858.50 | 3,608.50 | 30,189 |
| Jun 03 2024 | 3,528.50 | 155.50 | 4.61% | 3,589.00 | 3,736.50 | 3,166.00 | 30,081 |
| May 31 2024 | 3,373.00 | -272.00 | -7.46% | 3,465.00 | 3,700.00 | 3,124.50 | 45,613 |
| May 30 2024 | 3,645.00 | -41.50 | -1.13% | 3,616.00 | 3,813.50 | 3,565.50 | 16,696 |
| May 29 2024 | 3,686.50 | 116.00 | 3.25% | 3,674.00 | 4,152.00 | 3,501.00 | 4,994 |
| May 28 2024 | 3,570.50 | 435.50 | 13.89% | 3,455.00 | 3,586.00 | 3,022.50 | 2,896 |
| May 24 2024 | 3,135.00 | -97,151.00 | -96.87% | 3,134.00 | 3,141.50 | 3,032.50 | 784 |
| May 23 2024 | 100,286.00 | 16,969.00 | 20.37% | 94,550.00 | 100,656.50 | 91,256.50 | 266 |
| May 22 2024 | 83,317.00 | 197.00 | 0.24% | 83,100.00 | 85,897.00 | 81,777.00 | 51 |
| May 21 2024 | 83,120.00 | 188.00 | 0.23% | 83,650.00 | 84,227.00 | 79,342.50 | 46 |
| May 20 2024 | 82,932.00 | 1,718.00 | 2.12% | 82,932.00 | 82,932.00 | 82,932.00 | 0 |
| May 17 2024 | 81,214.00 | -3,378.50 | -3.99% | 82,100.00 | 83,195.50 | 80,240.50 | 2 |
| May 16 2024 | 84,592.50 | 2,325.50 | 2.83% | 83,594.00 | 85,178.00 | 80,898.50 | 43 |
| May 15 2024 | 82,267.00 | 4,306.50 | 5.52% | 79,002.00 | 83,038.50 | 78,645.50 | 23 |
| May 14 2024 | 77,960.50 | 1,800.50 | 2.36% | 75,811.00 | 78,062.00 | 72,935.00 | 218 |
| May 13 2024 | 76,160.00 | 110.50 | 0.15% | 76,880.00 | 78,731.00 | 73,889.50 | 31 |
| May 10 2024 | 76,049.50 | 199.00 | 0.26% | 76,400.00 | 78,858.50 | 75,064.00 | 8 |
| May 09 2024 | 75,850.50 | -908.00 | -1.18% | 75,850.50 | 75,850.50 | 75,850.50 | 0 |
| May 08 2024 | 76,758.50 | -314.00 | -0.41% | 78,258.00 | 82,381.00 | 75,654.00 | 2 |
| May 07 2024 | 77,072.50 | 4,045.00 | 5.54% | 78,100.00 | 81,082.50 | 74,641.00 | 29 |
| May 03 2024 | 73,027.50 | 4,969.50 | 7.30% | 72,723.00 | 75,194.50 | 72,155.50 | 45 |
| May 02 2024 | 68,058.00 | 2,845.00 | 4.36% | 68,300.00 | 69,630.00 | 65,800.00 | 64 |
| May 01 2024 | 65,213.00 | -7,530.50 | -10.35% | 68,792.00 | 71,694.50 | 63,871.50 | 23 |
| Apr 30 2024 | 72,743.50 | 1,018.00 | 1.42% | 72,752.00 | 77,728.50 | 69,603.00 | 45 |
| Apr 29 2024 | 71,725.50 | -726.50 | -1.00% | 73,799.00 | 75,684.50 | 69,207.00 | 112 |
| Apr 26 2024 | 72,452.00 | 8,581.00 | 13.43% | 68,008.00 | 72,977.00 | 65,036.00 | 137 |
| Apr 25 2024 | 63,871.00 | -940.50 | -1.45% | 59,162.00 | 64,913.00 | 57,949.50 | 97 |
| Apr 24 2024 | 64,811.50 | -638.50 | -0.98% | 67,700.00 | 69,850.00 | 64,291.00 | 34 |
| Apr 23 2024 | 65,450.00 | 6,388.00 | 10.82% | 62,972.00 | 65,912.00 | 60,705.50 | 33 |
| Apr 22 2024 | 59,062.00 | -6,604.00 | -10.06% | 63,276.00 | 63,276.00 | 56,300.50 | 169 |
| Apr 19 2024 | 65,666.00 | -5,743.00 | -8.04% | 68,836.00 | 70,792.00 | 63,132.00 | 202 |
| Apr 18 2024 | 71,409.00 | -1,519.00 | -2.08% | 71,105.00 | 73,784.50 | 66,586.00 | 435 |
| Apr 17 2024 | 72,928.00 | -2,101.50 | -2.80% | 76,749.00 | 77,536.50 | 72,017.50 | 89 |
| Apr 16 2024 | 75,029.50 | -2,077.50 | -2.69% | 72,100.00 | 75,647.50 | 70,768.50 | 161 |
| Apr 15 2024 | 77,107.00 | -1,180.50 | -1.51% | 71,733.00 | 80,508.50 | 71,733.00 | 52 |
| Apr 12 2024 | 78,287.50 | 1,138.50 | 1.48% | 80,732.00 | 81,671.00 | 76,367.00 | 384 |
| Apr 11 2024 | 77,149.00 | 3,211.00 | 4.34% | 77,149.00 | 77,149.00 | 77,149.00 | 0 |
| Apr 10 2024 | 73,938.00 | 5,667.00 | 8.30% | 70,118.00 | 74,539.50 | 66,008.00 | 757 |
| Apr 09 2024 | 68,271.00 | -6,267.00 | -8.41% | 71,360.00 | 71,480.50 | 66,675.50 | 36 |
| Apr 08 2024 | 74,538.00 | 12.50 | 0.02% | 75,890.00 | 77,476.00 | 73,292.50 | 160 |
| Apr 05 2024 | 74,525.50 | -3,318.00 | -4.26% | 73,600.00 | 75,744.00 | 70,640.50 | 173 |
| Apr 04 2024 | 77,843.50 | -1,497.00 | -1.89% | 79,100.00 | 79,642.00 | 77,641.00 | 9 |
| Apr 03 2024 | 79,340.50 | 1,082.00 | 1.38% | 76,450.00 | 80,087.50 | 75,199.50 | 36 |
| Apr 02 2024 | 78,258.50 | -1,892.50 | -2.36% | 79,581.00 | 80,552.00 | 75,288.50 | 254 |
| Mar 28 2024 | 80,151.00 | 621.00 | 0.78% | 78,750.00 | 81,242.00 | 76,408.50 | 347 |
| Mar 27 2024 | 79,530.00 | -7,686.50 | -8.81% | 85,393.00 | 85,841.50 | 77,805.50 | 139 |
| Mar 26 2024 | 87,216.50 | -1,146.50 | -1.30% | 89,640.00 | 91,952.50 | 86,429.00 | 218 |
| Mar 25 2024 | 88,363.00 | 890.50 | 1.02% | 86,736.00 | 91,395.00 | 84,009.50 | 62 |
| Mar 22 2024 | 87,472.50 | 4,055.50 | 4.86% | 82,363.00 | 87,922.50 | 79,608.00 | 166 |
| Mar 21 2024 | 83,417.00 | 7,037.00 | 9.21% | 80,920.00 | 84,256.00 | 79,679.00 | 103 |
| Mar 20 2024 | 76,380.00 | 760.50 | 1.01% | 77,202.00 | 81,131.50 | 75,882.00 | 22 |
| Mar 19 2024 | 75,619.50 | -583.00 | -0.77% | 76,500.00 | 76,989.50 | 70,604.50 | 74 |
