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
GraniteShares 2x Short NVDA Daily ETF
(NQ:
NVD
)
1.525
-0.095 (-5.85%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Oct 7, 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 (%)
Oct 04, 2024
1.620
1.710
1.620
1.620
24,214,072
-0.06(-3.57%)
Oct 03, 2024
1.740
1.755
1.630
1.680
37,042,212
-0.11(-6.15%)
Oct 02, 2024
1.880
1.920
1.780
1.790
28,765,868
-0.06(-3.24%)
Oct 01, 2024
1.720
1.890
1.700
1.850
36,221,572
+0.13(+7.56%)
Sep 30, 2024
1.820
1.820
1.720
1.720
29,623,220
+0.00(+0.00%)
Sep 27, 2024
1.660
1.780
1.660
1.720
32,174,924
+0.07(+4.24%)
Sep 26, 2024
1.580
1.720
1.560
1.650
41,602,372
-0.02(-1.20%)
Sep 25, 2024
1.720
1.730
1.630
1.670
35,637,580
-0.07(-4.02%)
Sep 24, 2024
1.880
1.920
1.710
1.740
41,086,224
-0.15(-7.94%)
Sep 23, 2024
1.890
1.940
1.870
1.890
20,388,240
+0.00(+0.00%)
Sep 20, 2024
1.870
1.920
1.820
1.890
27,410,764
+0.05(+2.72%)
Sep 19, 2024
1.860
1.865
1.780
1.840
30,574,552
-0.15(-7.54%)
Sep 18, 2024
1.910
2.000
1.850
1.990
38,810,772
+0.07(+3.65%)
Sep 17, 2024
1.840
1.950
1.820
1.920
27,466,972
+0.04(+2.13%)
Sep 16, 2024
1.880
1.960
1.840
1.880
34,300,316
+0.07(+3.87%)
Sep 13, 2024
1.820
1.860
1.790
1.810
27,503,824
+0.00(+0.00%)
Sep 12, 2024
1.880
1.930
1.760
1.810
49,600,232
-0.07(-3.72%)
Sep 11, 2024
2.180
2.280
1.880
1.880
73,559,120
-0.37(-16.44%)
Sep 10, 2024
2.260
2.390
2.190
2.250
36,675,376
-0.08(-3.43%)
Sep 09, 2024
2.390
2.460
2.320
2.330
40,590,560
-0.16(-6.43%)
Sep 06, 2024
2.260
2.580
2.260
2.490
61,474,048
+0.19(+8.26%)
Sep 05, 2024
2.400
2.410
2.200
2.300
38,699,224
-0.04(-1.71%)
Sep 04, 2024
2.390
2.440
2.190
2.340
60,218,536
+0.07(+3.08%)
Sep 03, 2024
2.010
2.300
2.010
2.270
62,958,268
+0.37(+19.47%)
Aug 30, 2024
1.900
1.980
1.820
1.900
33,586,788
-0.06(-3.06%)
Aug 29, 2024
1.860
1.989
1.780
1.960
64,822,596
+0.23(+13.29%)
Aug 28, 2024
1.680
1.820
1.671
1.730
65,678,504
+0.06(+3.59%)
Aug 27, 2024
1.770
1.800
1.650
1.670
35,809,812
-0.05(-2.91%)
Aug 26, 2024
1.650
1.780
1.600
1.720
29,904,992
+0.07(+4.24%)
Aug 23, 2024
1.760
1.770
1.640
1.650
34,618,800
-0.16(-8.84%)
Aug 22, 2024
1.640
1.830
1.630
1.810
40,449,904
+0.13(+7.74%)
Aug 21, 2024
1.720
1.740
1.660
1.680
19,057,498
-0.03(-1.75%)
Aug 20, 2024
1.690
1.760
1.650
1.710
29,890,932
+0.06(+3.64%)
Aug 19, 2024
1.820
1.840
1.650
1.650
35,346,272
-0.16(-8.84%)
Aug 16, 2024
1.880
1.910
1.790
1.810
29,947,352
-0.04(-2.16%)
Aug 15, 2024
1.990
2.050
1.840
1.850
38,813,520
-0.17(-8.42%)
Aug 14, 2024
2.000
2.170
2.000
2.020
38,089,400
-0.08(-3.81%)
Aug 13, 2024
2.255
2.290
2.090
2.100
36,619,224
-0.29(-12.13%)
Aug 12, 2024
2.540
2.540
2.300
2.390
38,145,336
-0.22(-8.43%)
Aug 09, 2024
2.580
2.680
2.520
2.610
24,686,144
+0.03(+1.16%)
Aug 08, 2024
2.770
3.040
2.570
2.580
46,241,800
-0.38(-12.84%)
Aug 07, 2024
2.510
2.970
2.461
2.960
44,334,760
+0.26(+9.63%)
Aug 06, 2024
2.710
2.910
2.490
2.700
50,515,784
-0.21(-7.22%)
Aug 05, 2024
3.320
3.380
2.760
2.910
80,237,664
+0.34(+13.23%)
Aug 02, 2024
2.740
2.849
2.505
2.570
73,027,168
+0.10(+4.05%)
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
.