Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YNVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 40.02 | -3.48 | -8.00% | 42.50 | 42.50 | 40.02 | 60,604 |
| Jun 21 2024 | 43.50 | -1.50 | -3.33% | 43.69 | 44.79 | 42.67 | 43,972 |
| Jun 20 2024 | 45.00 | -3.15 | -6.54% | 48.03 | 48.22 | 44.65 | 68,991 |
| Jun 19 2024 | 48.15 | 1.50 | 3.22% | 46.70 | 49.90 | 46.62 | 34,735 |
| Jun 18 2024 | 46.65 | 1.57 | 3.48% | 45.24 | 46.83 | 45.05 | 17,682 |
| Jun 17 2024 | 45.08 | -0.19 | -0.42% | 45.90 | 45.90 | 44.75 | 24,213 |
| Jun 14 2024 | 45.27 | 0.57 | 1.28% | 44.89 | 45.38 | 44.66 | 15,505 |
| Jun 13 2024 | 44.70 | 1.55 | 3.59% | 44.74 | 44.74 | 44.12 | 106,154 |
| Jun 12 2024 | 43.15 | 1.47 | 3.53% | 42.60 | 43.66 | 42.56 | 32,874 |
| Jun 11 2024 | 41.68 | -0.46 | -1.09% | 42.27 | 42.29 | 41.14 | 14,957 |
| Jun 10 2024 | 42.14 | 0.47 | 1.13% | 41.66 | 42.52 | 40.58 | 69,676 |
| Jun 07 2024 | 41.67 | -0.07 | -0.17% | 41.40 | 41.91 | 41.00 | 19,104 |
| Jun 06 2024 | 41.74 | -0.31 | -0.74% | 42.53 | 42.90 | 41.11 | 50,654 |
| Jun 05 2024 | 42.05 | 1.57 | 3.88% | 41.14 | 42.05 | 40.88 | 33,950 |
| Jun 04 2024 | 40.48 | 0.32 | 0.80% | 40.34 | 40.54 | 39.83 | 61,382 |
| Jun 03 2024 | 40.16 | 2.09 | 5.49% | 39.49 | 40.16 | 39.15 | 19,454 |
| May 31 2024 | 38.07 | -0.53 | -1.37% | 39.06 | 39.17 | 37.58 | 11,466 |
| May 30 2024 | 38.60 | -1.24 | -3.11% | 39.86 | 40.00 | 38.60 | 11,756 |
| May 29 2024 | 39.84 | -0.09 | -0.23% | 39.40 | 39.99 | 38.70 | 21,763 |
| May 28 2024 | 39.93 | 0.84 | 2.15% | 38.74 | 40.31 | 38.74 | 42,943 |
| May 27 2024 | 39.09 | 1.83 | 4.91% | 37.86 | 39.91 | 37.52 | 29,467 |
| May 24 2024 | 37.26 | 0.65 | 1.78% | 36.69 | 37.31 | 36.61 | 9,486 |
| May 23 2024 | 36.61 | 3.20 | 9.58% | 35.75 | 37.32 | 35.75 | 68,982 |
| May 22 2024 | 33.41 | -0.22 | -0.65% | 33.75 | 33.76 | 33.00 | 34,817 |
| May 21 2024 | 33.63 | 1.13 | 3.48% | 32.84 | 33.63 | 32.84 | 70,773 |
| May 17 2024 | 32.50 | -0.60 | -1.81% | 33.15 | 33.15 | 32.25 | 36,402 |
| May 16 2024 | 33.10 | -0.07 | -0.21% | 33.26 | 33.48 | 33.07 | 23,982 |
| May 15 2024 | 33.17 | 1.14 | 3.56% | 32.61 | 33.21 | 32.20 | 12,571 |
| May 14 2024 | 32.03 | 0.44 | 1.39% | 31.38 | 32.11 | 31.38 | 15,969 |
| May 13 2024 | 31.59 | 0.15 | 0.48% | 31.85 | 31.85 | 31.15 | 16,354 |
| May 10 2024 | 31.44 | 0.49 | 1.58% | 31.50 | 31.87 | 31.33 | 10,326 |
| May 09 2024 | 30.95 | -0.55 | -1.75% | 31.50 | 31.50 | 30.83 | 8,046 |
| May 08 2024 | 31.50 | -0.06 | -0.19% | 31.23 | 31.65 | 31.23 | 6,553 |
| May 07 2024 | 31.56 | -0.39 | -1.22% | 31.72 | 31.88 | 31.13 | 19,609 |
| May 06 2024 | 31.95 | 1.19 | 3.87% | 31.00 | 32.04 | 31.00 | 15,468 |
| May 03 2024 | 30.76 | 1.09 | 3.67% | 30.31 | 30.83 | 30.26 | 10,268 |
| May 02 2024 | 29.67 | 0.85 | 2.95% | 29.37 | 29.70 | 28.90 | 19,322 |
| May 01 2024 | 28.82 | -0.96 | -3.22% | 29.28 | 29.46 | 28.00 | 26,681 |
| Apr 30 2024 | 29.78 | -0.25 | -0.83% | 29.89 | 30.46 | 29.78 | 4,795 |
| Apr 29 2024 | 30.03 | -0.16 | -0.53% | 30.23 | 30.27 | 29.34 | 8,420 |
| Apr 26 2024 | 30.19 | 1.85 | 6.53% | 28.83 | 30.34 | 28.76 | 43,953 |
| Apr 25 2024 | 28.34 | 0.73 | 2.64% | 26.65 | 28.52 | 26.65 | 7,386 |
| Apr 24 2024 | 27.61 | -1.04 | -3.63% | 29.02 | 29.11 | 27.41 | 43,316 |
| Apr 23 2024 | 28.65 | 1.23 | 4.49% | 28.06 | 28.76 | 28.06 | 11,716 |
| Apr 22 2024 | 27.42 | 1.22 | 4.66% | 26.94 | 27.61 | 26.29 | 10,317 |
| Apr 19 2024 | 26.20 | -3.58 | -12.02% | 29.20 | 29.20 | 26.04 | 49,765 |
| Apr 18 2024 | 29.78 | 0.23 | 0.78% | 29.28 | 30.20 | 28.90 | 18,343 |
| Apr 17 2024 | 29.55 | -1.23 | -4.00% | 31.07 | 31.07 | 29.47 | 17,845 |
| Apr 16 2024 | 30.78 | 0.55 | 1.82% | 30.38 | 30.92 | 30.37 | 4,111 |
| Apr 15 2024 | 30.23 | -0.88 | -2.83% | 31.53 | 31.96 | 30.23 | 2,342 |
| Apr 12 2024 | 31.11 | -0.74 | -2.32% | 31.62 | 31.62 | 30.84 | 7,412 |
| Apr 11 2024 | 31.85 | 1.34 | 4.39% | 30.63 | 31.85 | 30.63 | 9,824 |
| Apr 10 2024 | 30.51 | 0.77 | 2.59% | 29.29 | 30.56 | 29.26 | 4,226 |
| Apr 09 2024 | 29.74 | -0.74 | -2.43% | 30.53 | 30.53 | 28.98 | 17,977 |
| Apr 08 2024 | 30.48 | -0.34 | -1.10% | 30.53 | 30.83 | 30.44 | 9,660 |
| Apr 05 2024 | 30.82 | 0.61 | 2.02% | 30.39 | 30.90 | 30.10 | 5,966 |
| Apr 04 2024 | 30.21 | -0.92 | -2.96% | 31.74 | 31.74 | 30.20 | 14,557 |
| Apr 03 2024 | 31.13 | -0.19 | -0.61% | 30.89 | 31.59 | 30.89 | 3,011 |
| Apr 02 2024 | 31.32 | -0.14 | -0.45% | 30.95 | 31.37 | 30.65 | 7,100 |
| Apr 01 2024 | 31.46 | -0.18 | -0.57% | 31.58 | 32.26 | 31.20 | 7,942 |
| Mar 28 2024 | 31.64 | 0.09 | 0.29% | 31.34 | 31.84 | 31.20 | 23,205 |
| Mar 27 2024 | 31.55 | -0.95 | -2.92% | 32.50 | 32.50 | 31.10 | 35,457 |
