Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Direxion Daily NVDA Bull 2X Shares
(NQ:
NVDU
)
136.53
+8.76 (+6.86%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
95.26
95.49
86.00
90.48
847,484
-1.27(-1.38%)
May 30, 2024
98.87
100.91
90.42
91.75
753,274
-7.55(-7.60%)
May 29, 2024
96.41
100.39
92.71
99.30
633,421
+1.47(+1.50%)
May 28, 2024
91.79
99.39
91.30
97.83
760,946
+11.98(+13.95%)
May 24, 2024
82.69
85.85
80.59
85.85
406,666
+4.26(+5.22%)
May 23, 2024
79.01
85.36
78.50
81.59
1,232,556
+12.83(+18.66%)
May 22, 2024
69.75
70.48
66.40
68.76
770,773
-0.78(-1.12%)
May 21, 2024
67.00
69.57
66.31
69.54
330,055
+0.76(+1.10%)
May 20, 2024
67.34
69.26
66.88
68.78
346,290
+3.29(+5.02%)
May 17, 2024
68.37
68.54
64.50
65.49
277,645
-2.75(-4.03%)
May 16, 2024
69.00
70.28
67.84
68.24
376,601
-0.42(-0.61%)
May 15, 2024
65.51
68.95
64.50
68.66
417,844
+4.62(+7.21%)
May 14, 2024
61.72
64.44
60.81
64.04
242,606
+1.26(+2.01%)
May 13, 2024
62.91
63.50
60.26
62.78
341,508
+0.81(+1.31%)
May 10, 2024
62.69
64.11
61.19
61.97
363,846
+1.39(+2.29%)
May 09, 2024
62.99
63.74
59.82
60.58
512,687
-2.27(-3.61%)
May 08, 2024
61.35
63.84
61.35
62.85
286,064
-0.21(-0.33%)
May 07, 2024
63.77
64.72
60.90
63.06
694,321
-2.20(-3.37%)
May 06, 2024
61.66
65.42
61.24
65.26
442,906
+4.47(+7.35%)
May 03, 2024
59.46
61.40
58.64
60.79
453,177
+3.84(+6.74%)
May 02, 2024
55.24
57.31
53.63
56.95
543,318
+3.48(+6.51%)
May 01, 2024
55.98
57.25
51.01
53.47
655,801
-4.30(-7.44%)
Apr 30, 2024
58.80
61.14
57.69
57.77
445,051
-2.11(-3.52%)
Apr 29, 2024
59.51
60.08
56.40
59.88
546,881
+0.01(+0.02%)
Apr 26, 2024
54.81
60.49
54.14
59.87
456,756
+6.62(+12.43%)
Apr 25, 2024
48.55
54.06
47.88
53.25
314,914
+3.71(+7.49%)
Apr 24, 2024
55.16
55.23
48.95
49.54
462,937
-3.58(-6.74%)
Apr 23, 2024
51.16
53.50
50.45
53.12
385,946
+3.51(+7.08%)
Apr 22, 2024
47.86
50.08
45.80
49.61
482,850
+4.05(+8.89%)
Apr 19, 2024
54.87
56.47
44.91
45.56
542,412
-11.49(-20.14%)
Apr 18, 2024
57.42
59.00
54.05
57.05
207,981
+0.74(+1.31%)
Apr 17, 2024
62.16
62.80
56.27
56.31
319,105
-4.58(-7.52%)
Apr 16, 2024
59.70
61.90
59.20
60.89
240,966
+1.82(+3.08%)
Apr 15, 2024
63.55
65.53
59.00
59.07
247,829
-3.16(-5.08%)
Apr 12, 2024
64.44
65.03
61.31
62.23
214,159
-3.40(-5.18%)
Apr 11, 2024
61.30
65.81
60.75
65.63
267,183
+5.00(+8.25%)
Apr 10, 2024
56.25
61.19
56.25
60.63
265,724
+2.23(+3.82%)
Apr 09, 2024
61.43
61.68
55.21
58.40
357,638
-2.70(-4.42%)
Apr 08, 2024
63.15
63.16
60.60
61.10
82,050
-1.21(-1.94%)
Apr 05, 2024
60.42
62.90
59.40
62.31
231,486
+2.92(+4.92%)
Apr 04, 2024
65.93
66.02
59.39
59.39
239,910
-4.34(-6.81%)
Apr 03, 2024
62.97
65.81
62.97
63.73
115,113
-0.79(-1.22%)
Apr 02, 2024
62.90
65.26
61.81
64.52
165,757
-1.26(-1.92%)
Apr 01, 2024
65.87
67.82
64.65
65.78
360,757
-0.04(-0.06%)
Mar 28, 2024
65.41
66.91
64.58
65.82
185,882
-0.03(-0.05%)
Mar 27, 2024
68.91
68.97
64.58
65.85
308,293
-2.49(-3.64%)
Mar 26, 2024
72.01
72.66
68.33
68.34
278,153
-2.83(-3.98%)
Mar 25, 2024
70.03
73.02
69.48
71.17
318,313
+0.86(+1.22%)
Mar 22, 2024
67.04
70.81
66.74
70.31
350,457
+3.16(+4.71%)
Mar 21, 2024
68.23
68.54
66.22
67.15
333,005
+1.08(+1.63%)
Mar 20, 2024
65.47
66.10
63.72
66.07
237,951
+1.07(+1.65%)
Mar 19, 2024
62.04
66.23
60.32
65.00
433,119
+1.02(+1.60%)
Mar 18, 2024
66.20
68.27
62.60
63.98
479,260
+0.61(+0.96%)
Mar 15, 2024
62.57
65.19
61.53
63.37
329,651
-0.12(-0.19%)
Mar 14, 2024
65.20
66.32
62.04
63.49
479,653
-3.25(-4.86%)
Mar 13, 2024
67.10
67.44
64.15
66.74
438,531
-1.14(-1.68%)
Mar 12, 2024
63.74
67.90
61.71
67.88
631,484
+6.50(+10.59%)
Mar 11, 2024
61.92
64.58
59.65
61.38
492,314
-1.87(-2.96%)
Mar 08, 2024
71.75
74.21
62.15
63.25
1,414,853
-5.74(-8.32%)
Mar 07, 2024
66.30
69.03
65.71
68.99
330,550
+4.25(+6.57%)
Mar 06, 2024
64.01
65.78
62.96
64.74
343,943
+3.01(+4.87%)
Mar 05, 2024
60.95
61.79
59.04
61.73
379,420
+0.73(+1.19%)
Mar 04, 2024
59.89
63.51
59.43
61.00
546,982
+3.14(+5.42%)
Mar 01, 2024
55.54
57.87
54.92
57.86
420,530
+3.26(+5.96%)
Feb 29, 2024
54.57
55.45
53.83
54.61
245,605
+1.51(+2.85%)
Feb 28, 2024
52.90
54.36
52.57
53.09
256,508
-1.14(-2.09%)
Feb 27, 2024
54.81
54.94
52.61
54.23
188,187
-0.35(-0.64%)
Feb 26, 2024
55.35
56.21
54.05
54.58
392,302
+0.23(+0.42%)
Feb 23, 2024
56.38
57.98
53.04
54.35
757,199
+0.37(+0.68%)
Feb 22, 2024
50.69
54.09
49.94
53.98
1,141,605
+10.60(+24.43%)
Feb 21, 2024
43.92
44.79
42.17
43.38
1,089,353
-2.04(-4.49%)
Feb 20, 2024
47.79
47.79
43.66
45.42
655,579
-3.04(-6.27%)
Feb 16, 2024
50.04
50.31
48.40
48.46
478,863
-0.16(-0.33%)
Feb 15, 2024
49.85
49.92
48.37
48.62
322,794
-1.20(-2.42%)
Feb 14, 2024
49.23
50.19
47.96
49.83
560,135
+1.68(+3.50%)
Feb 13, 2024
46.36
49.39
45.55
48.14
648,392
-0.15(-0.31%)
Feb 12, 2024
48.60
50.55
47.26
48.29
485,024
+0.17(+0.35%)
Feb 09, 2024
46.58
48.16
46.26
48.12
252,664
+2.42(+5.30%)
Feb 08, 2024
46.15
46.81
45.55
45.70
240,958
-0.49(-1.06%)
Feb 07, 2024
44.49
46.27
43.73
46.19
293,901
+1.81(+4.08%)
Feb 06, 2024
45.79
45.79
42.47
44.38
494,345
-1.08(-2.37%)
Feb 05, 2024
44.42
45.54
43.38
45.45
745,060
+3.05(+7.19%)
Feb 02, 2024
40.31
42.81
40.08
42.41
255,083
+2.94(+7.44%)
Feb 01, 2024
38.67
39.61
38.20
39.47
206,155
+1.39(+3.66%)
Jan 31, 2024
37.91
38.75
37.28
38.07
196,443
-1.19(-3.02%)
Jan 30, 2024
39.40
39.91
38.82
39.26
264,273
+0.30(+0.77%)
Jan 29, 2024
37.86
38.99
37.55
38.96
315,469
+1.34(+3.57%)
Jan 26, 2024
37.50
38.31
37.21
37.62
173,310
-0.60(-1.56%)
Jan 25, 2024
38.91
39.19
37.59
38.21
262,991
+0.21(+0.55%)
Jan 24, 2024
37.06
39.30
36.76
38.01
298,794
+1.42(+3.89%)
Jan 23, 2024
36.38
36.64
35.46
36.58
136,569
+0.13(+0.36%)
Jan 22, 2024
36.81
37.05
35.89
36.45
290,257
+0.16(+0.44%)
Jan 19, 2024
34.95
36.29
34.26
36.29
275,789
+2.13(+6.24%)
Jan 18, 2024
34.27
34.58
33.26
34.16
184,141
+0.98(+2.94%)
Jan 17, 2024
33.51
33.56
32.08
33.18
207,192
-0.38(-1.13%)
Jan 16, 2024
32.36
33.89
32.36
33.56
260,639
+1.49(+4.66%)
Jan 12, 2024
32.00
32.25
31.80
32.07
112,724
-0.12(-0.37%)
Jan 11, 2024
32.34
32.62
31.09
32.19
284,384
+0.46(+1.44%)
Jan 10, 2024
31.17
31.99
31.03
31.73
250,054
+1.01(+3.27%)
Jan 09, 2024
30.08
31.75
29.60
30.72
265,000
+0.73(+2.42%)
Jan 08, 2024
27.71
30.00
27.67
30.00
342,042
+2.66(+9.73%)
Jan 05, 2024
26.78
27.68
26.75
27.34
161,624
+0.92(+3.47%)
Jan 04, 2024
26.27
26.82
26.07
26.42
58,868
+0.31(+1.20%)
Jan 03, 2024
25.94
26.54
25.90
26.11
122,353
-0.53(-2.00%)
Jan 02, 2024
27.50
27.50
26.14
26.64
96,415
-1.12(-4.02%)
Dec 29, 2023
27.98
28.13
27.13
27.76
101,092
+0.00(+0.00%)
Dec 28, 2023
27.88
28.04
27.69
27.76
118,451
+0.08(+0.31%)
Dec 27, 2023
27.79
27.84
27.39
27.67
83,083
+0.08(+0.31%)
Dec 26, 2023
27.34
27.84
27.34
27.59
44,985
+0.42(+1.54%)
Dec 22, 2023
27.54
27.63
26.90
27.17
77,944
-0.20(-0.73%)
Dec 21, 2023
27.23
27.42
26.89
27.37
67,107
+0.72(+2.72%)
Dec 20, 2023
27.89
28.19
26.61
26.64
146,599
-1.23(-4.41%)
Dec 19, 2023
27.75
27.89
27.30
27.87
286,433
-0.44(-1.57%)
Dec 18, 2023
27.68
28.58
27.57
28.32
193,045
+0.97(+3.55%)
Dec 15, 2023
26.82
27.74
26.67
27.35
190,334
+0.53(+1.97%)
Dec 14, 2023
26.94
27.02
26.10
26.82
150,254
+0.14(+0.54%)
Dec 13, 2023
26.28
27.04
26.28
26.67
200,928
+0.37(+1.39%)
Dec 12, 2023
25.03
26.31
24.97
26.31
82,855
+0.86(+3.38%)
Dec 11, 2023
26.21
26.21
24.81
25.45
144,197
-0.77(-2.94%)
Dec 08, 2023
25.44
26.39
25.40
26.22
218,017
+0.74(+2.91%)
Dec 07, 2023
24.77
25.50
24.69
25.48
95,788
+0.86(+3.50%)
Dec 06, 2023
26.06
26.13
24.54
24.62
173,248
-0.86(-3.38%)
Dec 05, 2023
24.55
25.48
24.44
25.48
194,902
+0.88(+3.58%)
Dec 04, 2023
25.02
25.07
24.22
24.60
276,817
-1.05(-4.09%)
Dec 01, 2023
25.35
26.00
25.16
25.65
100,942
-0.06(-0.24%)
Nov 30, 2023
26.74
26.74
25.44
25.71
108,943
-1.09(-4.05%)
Nov 29, 2023
27.05
27.34
26.64
26.79
140,970
+0.26(+0.97%)
Nov 28, 2023
26.88
26.99
26.26
26.54
100,496
-0.38(-1.40%)
Nov 27, 2023
26.58
27.16
26.50
26.91
136,877
+0.40(+1.49%)
Nov 24, 2023
27.09
27.46
26.52
26.52
131,464
-0.80(-2.93%)
Nov 22, 2023
28.34
28.72
26.53
27.32
600,106
-1.10(-3.87%)
Nov 21, 2023
28.59
28.87
27.80
28.42
317,996
-0.42(-1.44%)
Nov 20, 2023
27.94
28.94
27.78
28.83
294,177
+0.95(+3.41%)
Nov 17, 2023
28.00
28.16
27.65
27.88
102,374
-0.14(-0.49%)
Nov 16, 2023
27.33
28.05
27.11
28.02
125,272
+0.49(+1.78%)
Nov 15, 2023
28.48
28.48
26.95
27.53
201,646
-0.65(-2.29%)
Nov 14, 2023
28.26
28.35
27.71
28.18
165,798
+0.83(+3.03%)
Nov 13, 2023
27.06
27.74
26.91
27.35
182,954
+0.23(+0.84%)
Nov 10, 2023
26.36
27.17
26.23
27.12
95,962
+1.17(+4.50%)
Nov 09, 2023
26.37
27.02
25.78
25.95
98,130
+0.32(+1.24%)
Nov 08, 2023
25.22
25.87
25.20
25.64
61,901
+0.49(+1.97%)
Nov 07, 2023
24.94
25.33
24.54
25.14
58,113
+0.17(+0.67%)
Nov 06, 2023
24.59
25.10
24.34
24.97
122,670
+0.60(+2.48%)
Nov 03, 2023
23.61
24.65
23.49
24.37
117,485
+1.18(+5.08%)
Nov 02, 2023
23.12
23.50
22.75
23.19
77,842
+0.90(+4.04%)
Nov 01, 2023
21.36
22.31
21.31
22.29
66,329
+1.20(+5.68%)
Oct 31, 2023
20.78
21.13
19.97
21.09
95,739
-0.31(-1.43%)
Oct 30, 2023
21.32
21.85
20.86
21.40
46,307
+0.50(+2.41%)
Oct 27, 2023
21.12
21.28
20.55
20.90
46,042
+0.22(+1.05%)
Oct 26, 2023
22.16
22.28
20.44
20.68
108,689
-1.24(-5.64%)
Oct 25, 2023
23.25
23.25
21.76
21.92
58,344
-1.52(-6.50%)
Oct 24, 2023
22.98
23.45
22.65
23.44
35,083
+0.58(+2.52%)
Oct 23, 2023
21.64
23.07
21.36
22.86
58,237
+1.22(+5.66%)
Oct 20, 2023
22.05
22.47
21.41
21.64
46,131
-0.58(-2.63%)
Oct 19, 2023
22.82
23.09
22.07
22.22
58,044
-0.06(-0.25%)
Oct 18, 2023
22.72
23.12
21.99
22.28
87,133
-1.45(-6.10%)
Oct 17, 2023
23.82
24.40
22.56
23.73
107,826
-1.85(-7.22%)
Oct 16, 2023
24.74
25.61
24.76
25.57
60,910
+0.63(+2.55%)
Oct 13, 2023
26.15
26.15
24.87
24.94
39,718
-1.31(-4.99%)
Oct 12, 2023
26.16
26.78
25.82
26.25
55,541
+0.13(+0.48%)
Oct 11, 2023
25.72
26.12
25.53
26.12
38,062
+0.80(+3.17%)
Oct 10, 2023
24.96
25.65
24.86
25.32
20,599
+0.42(+1.67%)
Oct 09, 2023
24.61
25.16
24.23
24.90
30,915
-0.39(-1.54%)
Oct 06, 2023
24.03
25.29
23.93
25.29
39,963
+0.87(+3.57%)
Oct 05, 2023
23.85
24.56
23.80
24.42
11,139
+0.49(+2.06%)
Oct 04, 2023
23.69
23.94
23.46
23.93
37,783
+0.42(+1.79%)
Oct 03, 2023
24.57
24.79
23.34
23.51
22,612
-0.98(-4.00%)
Oct 02, 2023
23.88
24.81
23.88
24.49
19,607
+0.99(+4.21%)
Sep 29, 2023
23.73
23.96
23.33
23.50
31,882
+0.31(+1.34%)
Sep 28, 2023
22.69
23.38
22.67
23.19
30,719
+0.52(+2.30%)
Sep 27, 2023
22.56
22.89
22.03
22.67
13,984
+0.45(+2.03%)
Sep 26, 2023
22.32
22.90
22.18
22.22
30,942
-0.26(-1.16%)
Sep 25, 2023
21.73
22.48
22.19
22.48
24,419
+0.43(+1.96%)
Sep 22, 2023
22.00
22.39
21.76
22.04
74,786
+0.45(+2.08%)
Sep 21, 2023
21.96
22.26
21.60
21.60
32,795
-0.99(-4.37%)
Sep 20, 2023
23.53
23.85
22.58
22.58
24,296
-1.02(-4.33%)
Sep 19, 2023
23.63
23.70
23.20
23.60
44,846
-0.34(-1.42%)
Sep 18, 2023
22.98
24.16
22.76
23.94
34,449
+0.03(+0.11%)
Sep 15, 2023
25.34
25.34
23.92
23.92
19,178
-1.42(-5.61%)
Sep 14, 2023
25.66
25.66
25.03
25.34
11,941
+0.10(+0.38%)
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
.