(NY: NVDQ )

5.970 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	6.600	6.900	5.780	5.970	20,063,968	-2.03(-25.33%)
Jul 30, 2024	7.010	8.130	6.960	7.995	14,702,797	+0.99(+14.13%)
Jul 29, 2024	6.750	7.030	6.420	7.005	7,635,423	+0.18(+2.71%)
Jul 26, 2024	6.460	6.993	6.430	6.820	10,627,210	-0.08(-1.16%)
Jul 25, 2024	6.820	7.610	6.400	6.900	23,556,672	+0.24(+3.53%)
Jul 24, 2024	6.200	6.745	6.140	6.665	14,118,398	+0.78(+13.25%)
Jul 23, 2024	5.860	5.915	5.680	5.885	5,755,117	+0.12(+2.17%)
Jul 22, 2024	6.110	6.170	5.725	5.760	12,203,278	-0.62(-9.72%)
Jul 19, 2024	6.140	6.440	6.020	6.380	9,595,808	+0.33(+5.45%)
Jul 18, 2024	5.970	6.550	5.930	6.050	16,260,711	-0.35(-5.47%)
Jul 17, 2024	6.110	6.510	6.050	6.400	18,792,452	+0.76(+13.48%)
Jul 16, 2024	5.460	5.800	5.415	5.640	12,090,540	+0.18(+3.30%)
Jul 15, 2024	5.310	5.580	5.220	5.460	5,893,108	+0.06(+1.11%)
Jul 12, 2024	5.490	5.580	5.160	5.400	10,792,187	-0.13(-2.44%)
Jul 11, 2024	4.920	5.580	4.891	5.535	10,560,263	+0.55(+11.14%)
Jul 10, 2024	5.070	5.190	4.980	4.980	6,441,884	-0.33(-6.21%)
Jul 09, 2024	5.370	5.520	5.070	5.310	8,838,699	-0.21(-3.80%)
Jul 08, 2024	5.640	5.655	5.310	5.520	7,539,471	-0.26(-4.42%)
Jul 05, 2024	5.610	5.790	5.490	5.775	4,169,240	+0.21(+3.77%)
Jul 03, 2024	6.210	6.228	5.550	5.565	6,398,132	-0.55(-9.07%)
Jul 02, 2024	6.210	6.255	6.030	6.120	4,114,183	+0.17(+2.77%)
Jul 01, 2024	6.060	6.480	5.895	5.955	8,931,371	-0.09(-1.49%)
Jun 28, 2024	5.910	6.090	5.610	6.045	7,940,502	+0.10(+1.77%)
Jun 27, 2024	5.940	6.060	5.745	5.940	5,395,993	+0.21(+3.66%)
Jun 26, 2024	5.790	6.120	5.580	5.730	9,739,809	-0.03(-0.52%)
Jun 25, 2024	6.360	6.525	5.760	5.760	12,793,440	-0.93(-13.90%)
Jun 24, 2024	6.210	6.690	6.060	6.690	12,788,628	+0.84(+14.36%)
Jun 21, 2024	5.880	6.060	5.520	5.850	16,055,433	+0.33(+5.98%)
Jun 20, 2024	4.860	5.625	4.770	5.520	16,796,942	+0.36(+6.98%)
Jun 18, 2024	5.520	5.550	5.100	5.160	6,489,370	-0.36(-6.52%)
Jun 17, 2024	5.400	5.670	5.310	5.520	3,965,216	+0.09(+1.66%)
Jun 14, 2024	5.610	5.790	5.370	5.430	5,959,002	-0.24(-4.23%)
Jun 13, 2024	5.700	5.910	5.640	5.670	4,587,177	-0.39(-6.44%)
Jun 12, 2024	6.330	6.360	5.910	6.060	5,607,486	-0.48(-7.34%)
Jun 11, 2024	6.480	6.780	6.360	6.540	4,307,532	+0.08(+1.16%)
Jun 10, 2024	6.630	6.990	6.330	6.465	6,230,614	-0.11(-1.60%)
Jun 07, 2024	6.660	6.870	6.480	6.570	4,175,013	+0.03(+0.46%)
Jun 06, 2024	6.270	6.840	6.068	6.540	7,680,350	+0.12(+1.87%)
Jun 05, 2024	6.885	6.990	6.390	6.420	4,473,088	-0.71(-9.89%)
Jun 04, 2024	7.260	7.440	7.110	7.125	3,345,281	-0.20(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.