Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Daily NVDA Bear 1X Shares (NQ: NVDD )

7.740 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 8.100 8.220 7.725 7.740 2,967,392 -0.57(-6.89%)
Jun 24, 2024 8.005 8.313 7.919 8.313 3,115,217 +0.55(+7.04%)
Jun 21, 2024 7.776 7.920 7.559 7.766 2,082,127 +0.23(+3.03%)
Jun 20, 2024 7.060 7.607 7.014 7.537 4,221,927 +0.25(+3.41%)
Jun 18, 2024 7.547 7.566 7.248 7.289 647,614 -0.27(-3.55%)
Jun 17, 2024 7.468 7.622 7.408 7.557 662,730 +0.07(+0.93%)
Jun 14, 2024 7.607 7.696 7.448 7.488 1,072,673 -0.15(-1.95%)
Jun 13, 2024 7.657 7.786 7.612 7.637 1,392,569 -0.27(-3.40%)
Jun 12, 2024 8.044 8.074 7.786 7.905 840,033 -0.28(-3.40%)
Jun 11, 2024 8.134 8.333 8.066 8.184 609,648 +0.04(+0.49%)
Jun 10, 2024 8.253 8.452 8.044 8.144 994,836 -0.04(-0.49%)
Jun 07, 2024 8.263 8.373 8.144 8.184 250,652 +0.00(+0.00%)
Jun 06, 2024 7.965 8.343 7.875 8.184 1,417,570 +0.10(+1.23%)
Jun 05, 2024 8.383 8.442 8.084 8.084 510,118 -0.44(-5.13%)
Jun 04, 2024 8.562 8.691 8.502 8.522 289,942 -0.11(-1.27%)
Jun 03, 2024 8.731 8.870 8.621 8.631 282,325 -0.44(-4.82%)
May 31, 2024 8.820 9.268 8.820 9.069 488,069 +0.08(+0.88%)
May 30, 2024 8.691 9.049 8.596 8.989 837,766 +0.32(+3.67%)
May 29, 2024 8.790 8.949 8.611 8.671 637,912 -0.04(-0.46%)
May 28, 2024 9.029 9.069 8.641 8.711 580,687 -0.67(-7.10%)
May 24, 2024 9.566 9.695 9.377 9.377 220,188 -0.26(-2.68%)
May 23, 2024 9.805 9.864 9.367 9.635 592,437 -0.98(-9.27%)
May 22, 2024 10.56 10.79 10.51 10.62 370,442 +0.05(+0.47%)
May 21, 2024 10.77 10.79 10.55 10.57 54,374 -0.05(-0.47%)
May 20, 2024 10.74 10.76 10.58 10.62 62,017 -0.27(-2.47%)
May 17, 2024 10.66 10.95 10.65 10.89 183,044 +0.23(+2.15%)
May 16, 2024 10.62 10.70 10.54 10.66 66,003 +0.02(+0.19%)
May 15, 2024 10.91 10.97 10.60 10.64 99,712 -0.40(-3.60%)
May 14, 2024 11.26 11.30 10.99 11.04 92,322 -0.12(-1.07%)
May 13, 2024 11.15 11.33 11.08 11.16 24,625 -0.04(-0.35%)
May 10, 2024 11.17 11.27 11.02 11.20 80,819 -0.14(-1.23%)
May 09, 2024 11.12 11.39 11.07 11.34 179,578 +0.21(+1.88%)
May 08, 2024 11.26 11.26 11.04 11.13 130,094 +0.02(+0.18%)
May 07, 2024 11.05 11.29 10.99 11.11 209,953 +0.19(+1.73%)
May 06, 2024 11.29 11.33 10.92 10.92 126,618 -0.43(-3.77%)
May 03, 2024 11.51 11.57 11.29 11.35 163,985 -0.40(-3.39%)
May 02, 2024 11.94 12.14 11.70 11.74 110,772 -0.40(-3.28%)
May 01, 2024 11.89 12.39 11.75 12.14 209,325 +0.46(+3.91%)
Apr 30, 2024 11.58 11.69 11.43 11.68 185,529 +0.18(+1.56%)
Apr 29, 2024 11.53 11.84 11.49 11.50 155,142 +0.00(+0.00%)
Apr 26, 2024 12.08 12.13 11.44 11.50 557,095 -0.76(-6.16%)
Apr 25, 2024 12.87 12.96 12.18 12.26 240,652 -0.47(-3.67%)
Apr 24, 2024 12.08 12.77 12.08 12.73 316,001 +0.42(+3.39%)
Apr 23, 2024 12.60 12.68 12.28 12.31 251,637 -0.47(-3.66%)
Apr 22, 2024 13.03 13.29 12.71 12.78 279,433 -0.60(-4.46%)
Apr 19, 2024 12.38 13.42 12.20 13.37 348,026 +1.23(+10.16%)
Apr 18, 2024 12.09 12.45 11.94 12.14 103,262 -0.08(-0.65%)
Apr 17, 2024 11.65 12.23 11.60 12.22 108,625 +0.46(+3.89%)
Apr 16, 2024 11.92 11.94 11.69 11.76 82,965 -0.22(-1.83%)
Apr 15, 2024 11.56 11.98 11.38 11.98 93,615 +0.32(+2.73%)
Apr 12, 2024 11.48 11.75 11.47 11.66 48,588 +0.29(+2.54%)
Apr 11, 2024 11.78 11.82 11.35 11.38 221,392 -0.45(-3.83%)
Apr 10, 2024 12.30 12.30 11.80 11.83 118,203 -0.26(-2.18%)
Apr 09, 2024 11.81 12.37 11.81 12.09 111,341 +0.25(+2.10%)
Apr 08, 2024 11.62 11.87 11.62 11.84 11,315 +0.13(+1.10%)
Apr 05, 2024 11.90 11.96 11.66 11.71 59,189 -0.29(-2.44%)
Apr 04, 2024 11.43 12.01 11.40 12.01 150,336 +0.41(+3.56%)
Apr 03, 2024 11.65 11.65 11.42 11.59 189,599 +0.07(+0.60%)
Apr 02, 2024 11.66 11.76 11.47 11.52 131,267 +0.09(+0.78%)
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.