(NVDX)
CBOE: NVDX
· Real-Time Price · USD
16.36
-0.67 (-3.93%)
At close: Sep 02, 2025, 3:00 PM
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.19 | 16.65 | 15.65 | 16.34 | n/a | -4.05% | 14,098,459 |
| Aug 29, 2025 | 17.84 | 17.84 | 16.82 | 17.03 | 17.03 | -6.63% | 15,416,044 |
| Aug 28, 2025 | 18.43 | 19.13 | 17.50 | 18.24 | 18.24 | -1.88% | 18,528,400 |
| Aug 27, 2025 | 18.67 | 18.76 | 18.07 | 18.59 | 18.59 | -0.11% | 17,097,500 |
| Aug 26, 2025 | 18.29 | 18.74 | 18.02 | 18.61 | 18.61 | 2.08% | 6,725,621 |
| Aug 25, 2025 | 17.94 | 18.64 | 17.58 | 18.23 | 18.23 | 1.96% | 9,623,837 |
| Aug 22, 2025 | 16.81 | 17.98 | 16.53 | 17.88 | 17.88 | 3.53% | 10,257,200 |
| Aug 21, 2025 | 17.24 | 17.67 | 17.06 | 17.27 | 17.27 | -0.75% | 6,408,400 |
| Aug 20, 2025 | 17.32 | 17.41 | 16.08 | 17.40 | 17.40 | -0.29% | 12,187,800 |
| Aug 19, 2025 | 18.83 | 18.85 | 17.41 | 17.45 | 17.45 | -7.03% | 10,535,622 |
| Aug 18, 2025 | 18.48 | 18.95 | 18.44 | 18.77 | 18.77 | 1.73% | 6,612,541 |
| Aug 15, 2025 | 18.73 | 18.74 | 17.97 | 18.45 | 18.45 | -1.81% | 6,431,820 |
| Aug 14, 2025 | 18.32 | 19.01 | 18.27 | 18.79 | 18.79 | 0.43% | 7,795,200 |
| Aug 13, 2025 | 18.95 | 19.20 | 18.26 | 18.71 | 18.71 | -1.73% | 12,408,902 |
| Aug 12, 2025 | 19.00 | 19.08 | 18.30 | 19.04 | 19.04 | 1.12% | 13,193,018 |
| Aug 11, 2025 | 18.84 | 19.21 | 18.48 | 18.83 | 18.83 | -0.89% | 11,386,820 |
| Aug 8, 2025 | 18.75 | 19.10 | 18.51 | 19.00 | 19.00 | 2.10% | 8,918,611 |
| Aug 7, 2025 | 18.79 | 19.23 | 18.20 | 18.61 | 18.61 | 1.53% | 15,075,800 |
| Aug 6, 2025 | 17.72 | 18.42 | 17.70 | 18.33 | 18.33 | 1.33% | 11,123,500 |
| Aug 5, 2025 | 18.38 | 18.51 | 17.63 | 18.09 | 18.09 | -2.06% | 10,441,800 |