NVDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.83	13.05	12.51	12.98	12.98	4.26%	3,380,231
Jun 25, 2026	11.93	12.91	11.87	12.45	12.45	3.06%	4,875,025
Jun 24, 2026	11.96	12.36	11.77	12.08	12.08	1.00%	3,162,588
Jun 23, 2026	11.73	11.96	11.57	11.96	11.96	8.14%	3,154,210
Jun 22, 2026	10.78	11.14	10.50	11.06	11.06	1.47%	3,565,475
Jun 18, 2026	11.18	11.30	10.76	10.90	10.90	-5.30%	4,155,694
Jun 17, 2026	11.11	11.64	11.03	11.51	11.51	2.49%	5,779,226
Jun 16, 2026	10.84	11.23	10.81	11.23	11.23	4.86%	3,623,728
Jun 15, 2026	11.10	11.16	10.69	10.71	10.71	-7.03%	9,837,836
Jun 12, 2026	11.54	11.71	11.32	11.52	11.52	-0.52%	6,996,317
Jun 11, 2026	11.97	12.20	11.47	11.58	11.58	-4.30%	6,900,949
Jun 10, 2026	11.69	12.15	11.37	12.10	12.10	7.46%	5,740,541
Jun 9, 2026	10.98	12.20	10.91	11.26	11.26	0.54%	4,416,297
Jun 8, 2026	11.03	11.50	11.02	11.20	11.20	-3.53%	3,756,523
Jun 5, 2026	10.72	11.67	10.68	11.61	11.61	12.50%	5,060,243
Jun 4, 2026	10.80	11.09	10.04	10.32	10.32	-3.82%	7,423,737
Jun 3, 2026	10.12	10.76	10.02	10.73	10.73	7.09%	4,417,541
Jun 2, 2026	9.64	10.14	9.18	10.02	10.02	1.42%	8,415,894
Jun 1, 2026	10.81	10.82	9.84	9.88	9.88	-12.41%	7,670,085
May 29, 2026	10.93	11.30	10.61	11.28	11.28	2.92%	11,904,641
May 28, 2026	11.29	11.29	10.83	10.96	10.96	-1.53%	9,570,399
May 27, 2026	10.98	11.53	10.98	11.13	11.13	2.02%	7,166,904
May 26, 2026	10.74	11.20	10.58	10.91	10.91	0.46%	6,074,785
May 22, 2026	10.32	10.91	10.32	10.86	10.86	3.92%	8,717,222
May 21, 2026	10.19	10.59	9.76	10.45	10.45	3.47%	10,400,733
May 20, 2026	10.14	10.38	9.86	10.10	10.10	-2.56%	8,241,262
May 19, 2026	10.46	10.62	10.03	10.37	10.37	1.32%	6,999,117
May 18, 2026	9.56	10.56	9.54	10.23	10.23	2.81%	9,182,397
May 15, 2026	9.59	10.02	9.47	9.95	9.95	8.86%	8,135,739
May 14, 2026	9.67	9.70	9.08	9.14	9.14	-8.87%	14,115,989
May 13, 2026	10.11	10.43	9.83	10.03	10.03	-4.29%	7,834,751
May 12, 2026	10.74	11.06	10.22	10.48	10.48	-1.41%	8,782,477
May 11, 2026	11.21	11.21	10.34	10.63	10.63	-3.89%	8,248,667
May 8, 2026	11.30	11.32	10.79	11.06	11.06	-3.49%	3,385,205
May 7, 2026	11.85	12.03	11.15	11.46	11.46	-3.78%	8,819,671
May 6, 2026	12.98	13.14	11.83	11.91	11.91	-11.38%	6,334,746
May 5, 2026	13.06	13.49	12.94	13.44	13.44	2.21%	5,174,645
May 4, 2026	13.02	13.66	12.74	13.15	13.15	-0.15%	3,602,295
May 1, 2026	12.81	13.34	12.59	13.17	13.17	1.15%	3,341,639
Apr 30, 2026	11.83	13.11	11.81	13.02	13.02	9.23%	7,065,199
Apr 29, 2026	11.54	12.09	11.54	11.92	11.92	3.74%	3,952,965
Apr 28, 2026	11.86	12.00	11.34	11.49	11.49	3.14%	6,792,477
Apr 27, 2026	11.97	12.21	11.12	11.14	11.14	-8.09%	4,603,465
Apr 24, 2026	13.23	13.23	11.76	12.12	12.12	-8.46%	5,709,852
Apr 23, 2026	12.93	13.56	12.73	13.24	13.24	2.72%	2,901,841
Apr 22, 2026	13.08	13.30	12.89	12.89	12.89	-2.57%	2,733,577
Apr 21, 2026	12.95	13.34	12.87	13.23	13.23	2.24%	3,793,460
Apr 20, 2026	13.23	13.50	12.94	12.94	12.94	-0.46%	4,192,999
Apr 17, 2026	13.25	13.32	13.00	13.00	13.00	-3.35%	5,675,598
Apr 16, 2026	13.54	13.79	13.25	13.45	13.45	0.60%	4,096,584
Apr 15, 2026	13.71	13.81	13.17	13.37	13.37	-2.55%	5,666,340
Apr 14, 2026	14.60	14.60	13.71	13.72	13.72	-7.55%	2,575,809
Apr 13, 2026	15.35	15.39	14.79	14.84	14.84	-0.74%	3,008,641
Apr 10, 2026	15.66	15.67	14.72	14.95	14.95	-5.05%	2,235,962
Apr 9, 2026	16.13	16.33	15.73	15.75	15.75	-2.02%	1,337,817
Apr 8, 2026	15.59	16.41	15.48	16.07	16.07	-4.35%	1,802,181
Apr 7, 2026	17.26	17.65	16.80	16.80	16.80	-0.59%	3,240,994
Apr 6, 2026	16.98	17.26	16.89	16.90	16.90	-0.32%	1,038,720
Apr 2, 2026	17.98	18.12	16.93	16.96	16.96	-1.82%	2,593,516
Apr 1, 2026	17.23	17.45	16.95	17.27	17.27	-1.60%	2,004,983
Mar 31, 2026	19.32	19.32	17.50	17.55	17.55	-11.16%	2,488,250
Mar 30, 2026	18.92	19.94	18.76	19.76	19.76	2.84%	2,070,602
Mar 27, 2026	18.68	19.30	18.46	19.21	19.21	4.52%	2,603,417
Mar 26, 2026	17.47	18.41	17.40	18.38	18.38	8.21%	2,347,010
Mar 25, 2026	17.32	17.34	16.47	16.99	16.99	-3.88%	2,369,267
Mar 24, 2026	17.76	17.92	17.48	17.67	17.67	0.34%	1,959,031
Mar 23, 2026	17.26	17.78	17.04	17.61	17.61	-2.87%	2,848,634
Mar 20, 2026	17.18	18.39	17.17	18.13	18.13	5.96%	2,416,007
Mar 19, 2026	17.17	17.59	16.83	17.11	17.11	2.21%	1,950,931
Mar 18, 2026	16.36	16.75	16.21	16.74	16.74	1.76%	1,425,286
Mar 17, 2026	15.88	16.50	15.86	16.45	16.45	1.48%	2,771,981
Mar 16, 2026	16.30	16.56	15.20	16.21	16.21	-3.40%	6,138,535
Mar 13, 2026	15.95	16.84	15.75	16.78	16.78	3.20%	3,531,645
Mar 12, 2026	16.12	16.50	15.97	16.26	16.26	3.01%	1,950,666
Mar 11, 2026	15.81	16.04	15.50	15.79	15.79	-1.41%	2,268,960
Mar 10, 2026	16.43	16.48	15.70	16.01	16.01	-2.14%	2,474,064
Mar 9, 2026	17.50	17.74	16.33	16.36	16.36	-5.54%	3,186,600
Mar 6, 2026	16.95	17.49	16.45	17.32	17.32	6.13%	2,350,570
Mar 5, 2026	16.73	17.29	16.20	16.32	16.32	-0.43%	2,482,156
Mar 4, 2026	16.87	16.94	16.07	16.39	16.39	-3.25%	3,398,882
Mar 3, 2026	17.20	17.50	16.79	16.94	16.94	2.57%	4,143,226
Mar 2, 2026	17.98	18.04	16.31	16.52	16.52	-5.95%	7,680,417
Feb 27, 2026	16.86	17.67	16.60	17.56	17.56	8.66%	4,525,799
Feb 26, 2026	14.79	16.26	14.78	16.16	16.16	11.07%	7,274,699
Feb 25, 2026	14.75	14.87	14.27	14.55	14.55	-3.06%	3,710,263
Feb 24, 2026	15.25	15.87	14.88	15.01	15.01	-1.25%	2,108,256
Feb 23, 2026	15.27	15.54	14.83	15.20	15.20	-1.87%	2,786,596
Feb 20, 2026	16.07	16.15	15.43	15.49	15.49	-2.09%	1,313,044
Feb 19, 2026	15.98	16.19	15.75	15.82	15.82	-	929,545
Feb 18, 2026	15.67	16.02	15.38	15.82	15.82	-3.06%	4,375,898
Feb 17, 2026	16.94	17.39	15.95	16.32	16.32	-2.39%	2,479,688
Feb 13, 2026	15.90	16.93	15.90	16.72	16.72	4.43%	2,260,981
Feb 12, 2026	15.06	16.08	14.94	16.01	16.01	3.29%	2,148,921
Feb 11, 2026	15.11	15.71	14.98	15.50	15.50	-1.52%	1,827,202
Feb 10, 2026	15.32	15.83	15.13	15.74	15.74	1.22%	1,332,988
Feb 9, 2026	16.56	16.57	14.88	15.55	15.55	-4.83%	2,300,917
Feb 6, 2026	18.31	18.76	16.00	16.34	16.34	-15.64%	4,724,297
Feb 5, 2026	18.73	19.53	18.31	19.37	19.37	2.60%	3,114,370
Feb 4, 2026	17.83	19.31	17.82	18.88	18.88	6.85%	2,377,514
Feb 3, 2026	16.61	18.40	16.61	17.67	17.67	5.75%	2,636,360