Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVDC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.85 | 0.33 | 2.27% | 14.55 | 14.91 | 14.40 | 7,061,730 |
| Jun 13 2024 | 14.52 | 0.26 | 1.82% | 14.60 | 14.64 | 14.18 | 6,793,019 |
| Jun 12 2024 | 14.26 | 0.76 | 5.63% | 13.75 | 14.32 | 13.71 | 8,830,877 |
| Jun 11 2024 | 13.50 | -0.18 | -1.32% | 13.71 | 13.75 | 13.31 | 8,765,612 |
| Jun 10 2024 | 13.68 | 0.28 | 2.08% | 13.45 | 13.82 | 13.16 | 8,507,865 |
| Jun 07 2024 | 13.401 | 0.14 | 1.06% | 13.115 | 13.463 | 13.02 | 7,589,140 |
| Jun 06 2024 | 13.26 | -0.33 | -2.46% | 13.705 | 13.876 | 12.96 | 15,986,890 |
| Jun 05 2024 | 13.594 | 0.79 | 6.16% | 13.047 | 13.636 | 12.944 | 10,185,990 |
| Jun 04 2024 | 12.805 | 0.19 | 1.51% | 12.575 | 12.854 | 12.52 | 8,651,510 |
| Jun 03 2024 | 12.614 | 0.64 | 5.38% | 12.354 | 12.618 | 12.206 | 9,822,080 |
| May 31 2024 | 11.97 | -0.38 | -3.06% | 12.305 | 12.332 | 11.69 | 11,225,580 |
| May 29 2024 | 12.348 | 0.03 | 0.28% | 12.289 | 12.529 | 12.016 | 8,627,540 |
| May 28 2024 | 12.314 | 0.75 | 6.52% | 11.75 | 12.367 | 11.735 | 11,095,230 |
| May 27 2024 | 11.56 | 0.12 | 1.06% | 11.46 | 11.838 | 11.458 | 4,365,360 |
| May 24 2024 | 11.439 | 0.31 | 2.78% | 11.197 | 11.44 | 11.07 | 8,909,420 |
| May 23 2024 | 11.13 | 0.69 | 6.62% | 10.846 | 11.417 | 10.82 | 17,118,530 |
| May 22 2024 | 10.439 | 0.26 | 2.54% | 10.285 | 10.439 | 10.016 | 7,018,440 |
| May 21 2024 | 10.18 | 0.08 | 0.77% | 10.099 | 10.20 | 9.89 | 3,940,070 |
| May 20 2024 | 10.102 | 0.28 | 2.85% | 9.985 | 10.147 | 9.985 | 3,914,470 |
| May 17 2024 | 9.822 | -0.25 | -2.46% | 10.105 | 10.135 | 9.771 | 3,738,360 |
| May 16 2024 | 10.07 | -0.09 | -0.89% | 10.133 | 10.24 | 10.07 | 3,781,280 |
| May 15 2024 | 10.16 | 0.43 | 4.42% | 9.889 | 10.18 | 9.822 | 9,695,460 |
| May 14 2024 | 9.73 | 0.03 | 0.31% | 9.60 | 9.797 | 9.53 | 2,775,140 |
| May 13 2024 | 9.70 | 0.03 | 0.32% | 9.676 | 9.788 | 9.46 | 3,844,340 |
| May 10 2024 | 9.669 | 0.18 | 1.88% | 9.605 | 9.775 | 9.585 | 3,414,080 |
| May 09 2024 | 9.491 | -0.04 | -0.41% | 9.65 | 9.789 | 9.49 | 7,432,100 |
| May 08 2024 | 9.53 | -0.01 | -0.10% | 9.50 | 9.66 | 9.483 | 2,576,940 |
| May 07 2024 | 9.54 | -0.16 | -1.69% | 9.62 | 9.672 | 9.388 | 3,829,910 |
| May 06 2024 | 9.704 | 0.29 | 3.12% | 9.434 | 9.732 | 9.42 | 5,472,700 |
| May 03 2024 | 9.41 | 0.19 | 2.11% | 9.232 | 9.416 | 9.193 | 5,079,680 |
| May 02 2024 | 9.216 | -0.01 | -0.05% | 9.09 | 9.218 | 8.871 | 7,931,280 |
| Apr 30 2024 | 9.221 | -0.14 | -1.49% | 9.35 | 9.57 | 9.221 | 3,821,780 |
| Apr 29 2024 | 9.36 | 0.05 | 0.58% | 9.34 | 9.38 | 9.09 | 4,870,540 |
| Apr 26 2024 | 9.306 | 0.25 | 2.76% | 8.99 | 9.412 | 8.90 | 6,861,590 |
| Apr 25 2024 | 9.056 | 0.64 | 7.57% | 8.45 | 9.07 | 8.385 | 7,377,380 |
| Apr 24 2024 | 8.419 | -0.42 | -4.74% | 8.982 | 9.024 | 8.34 | 7,976,920 |
| Apr 23 2024 | 8.838 | 0.31 | 3.62% | 8.698 | 8.871 | 8.668 | 5,133,900 |
| Apr 22 2024 | 8.529 | 0.30 | 3.63% | 8.373 | 8.635 | 8.261 | 10,097,130 |
| Apr 19 2024 | 8.23 | -1.03 | -11.08% | 9.273 | 9.273 | 8.199 | 12,118,650 |
| Apr 18 2024 | 9.255 | 0.04 | 0.43% | 9.285 | 9.445 | 9.006 | 4,486,730 |
| Apr 17 2024 | 9.215 | -0.41 | -4.21% | 9.645 | 9.695 | 9.165 | 5,315,800 |
| Apr 16 2024 | 9.62 | 0.38 | 4.08% | 9.424 | 9.643 | 9.424 | 3,809,110 |
| Apr 15 2024 | 9.243 | -0.16 | -1.67% | 9.537 | 9.779 | 9.234 | 5,383,940 |
| Apr 12 2024 | 9.40 | -0.22 | -2.24% | 9.591 | 9.63 | 9.36 | 3,880,090 |
| Apr 11 2024 | 9.615 | 0.40 | 4.36% | 9.25 | 9.615 | 9.204 | 5,467,330 |
| Apr 10 2024 | 9.213 | 0.33 | 3.74% | 8.81 | 9.233 | 8.79 | 7,058,980 |
| Apr 09 2024 | 8.881 | -0.24 | -2.62% | 9.115 | 9.139 | 8.679 | 8,387,140 |
| Apr 08 2024 | 9.12 | -0.16 | -1.71% | 9.34 | 9.379 | 9.101 | 3,987,630 |
| Apr 05 2024 | 9.279 | 0.23 | 2.50% | 9.136 | 9.336 | 9.05 | 4,828,910 |
| Apr 04 2024 | 9.053 | -0.28 | -3.03% | 9.49 | 9.507 | 9.027 | 6,273,500 |
| Apr 03 2024 | 9.336 | -0.05 | -0.58% | 9.379 | 9.573 | 9.335 | 2,601,110 |
| Apr 02 2024 | 9.39 | -0.09 | -0.95% | 9.372 | 9.496 | 9.212 | 3,879,200 |
| Apr 01 2024 | 9.48 | 0.04 | 0.42% | 9.484 | 9.692 | 9.429 | 3,201,640 |
| Mar 28 2024 | 9.44 | 0.06 | 0.64% | 9.357 | 9.485 | 9.295 | 3,317,890 |
| Mar 27 2024 | 9.38 | -0.27 | -2.80% | 9.66 | 9.707 | 9.259 | 5,458,200 |
| Mar 26 2024 | 9.65 | -0.20 | -2.03% | 9.95 | 10.008 | 9.605 | 3,282,280 |
| Mar 25 2024 | 9.85 | 0.14 | 1.43% | 9.801 | 10.034 | 9.709 | 4,219,230 |
| Mar 22 2024 | 9.711 | 0.26 | 2.76% | 9.494 | 9.87 | 9.458 | 4,417,490 |
| Mar 21 2024 | 9.45 | 0.06 | 0.63% | 9.55 | 9.605 | 9.394 | 4,903,710 |
| Mar 20 2024 | 9.391 | 0.08 | 0.87% | 9.333 | 9.44 | 9.20 | 4,234,190 |
| Mar 19 2024 | 9.31 | 0.07 | 0.81% | 9.099 | 9.445 | 8.939 | 6,835,290 |
| Mar 18 2024 | 9.235 | 0.12 | 1.36% | 9.376 | 9.633 | 9.123 | 6,705,890 |
