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 )

7.400 -0.130 (-1.73%)
Official Closing Price Updated: 4:15 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 7.350 7.630 7.220 7.530 20,116,392 +0.37(+5.17%)
Mar 07, 2025 7.250 7.492 7.109 7.160 17,186,188 -0.13(-1.78%)
Mar 06, 2025 7.130 7.320 7.015 7.290 15,950,579 +0.39(+5.65%)
Mar 05, 2025 6.890 7.065 6.840 6.900 13,976,152 -0.08(-1.15%)
Mar 04, 2025 7.310 7.340 6.764 6.980 17,415,734 -0.11(-1.55%)
Mar 03, 2025 6.600 7.187 6.593 7.090 16,421,363 +0.56(+8.58%)
Feb 28, 2025 6.920 7.005 6.520 6.530 20,067,108 -0.26(-3.83%)
Feb 27, 2025 6.080 6.795 6.080 6.790 25,911,366 +0.54(+8.64%)
Feb 26, 2025 6.330 6.400 6.132 6.250 23,359,394 -0.24(-3.70%)
Feb 25, 2025 6.350 6.600 6.330 6.490 18,682,044 +0.17(+2.69%)
Feb 24, 2025 6.020 6.370 5.940 6.320 15,495,494 +0.19(+3.10%)
Feb 21, 2025 5.890 6.150 5.835 6.130 17,224,950 +0.24(+4.07%)
Feb 20, 2025 5.890 6.025 5.870 5.890 9,588,530 -0.04(-0.67%)
Feb 19, 2025 5.910 6.005 5.830 5.930 9,560,765 +0.02(+0.34%)
Feb 18, 2025 5.830 5.970 5.740 5.910 11,214,502 -0.02(-0.34%)
Feb 14, 2025 6.040 6.075 5.920 5.930 9,683,576 -0.16(-2.63%)
Feb 13, 2025 6.270 6.280 6.030 6.090 8,309,894 -0.20(-3.18%)
Feb 12, 2025 6.330 6.370 6.232 6.290 7,855,545 +0.08(+1.29%)
Feb 11, 2025 6.220 6.285 6.130 6.210 7,555,679 +0.04(+0.65%)
Feb 10, 2025 6.340 6.340 6.100 6.170 10,421,308 -0.18(-2.83%)
Feb 07, 2025 6.390 6.465 6.320 6.350 8,278,558 -0.05(-0.78%)
Feb 06, 2025 6.470 6.585 6.400 6.400 8,005,618 -0.20(-3.03%)
Feb 05, 2025 6.790 6.825 6.600 6.600 6,312,184 -0.37(-5.31%)
Feb 04, 2025 7.070 7.085 6.819 6.970 8,209,952 -0.12(-1.69%)
Feb 03, 2025 7.200 7.295 6.970 7.090 10,431,384 +0.20(+2.90%)
Jan 31, 2025 6.700 6.930 6.470 6.890 10,968,127 +0.26(+3.92%)
Jan 30, 2025 6.730 6.995 6.630 6.630 8,014,221 -0.05(-0.75%)
Jan 29, 2025 6.550 6.866 6.540 6.680 10,888,781 +0.25(+3.89%)
Jan 28, 2025 6.820 7.176 6.430 6.430 13,843,975 -0.61(-8.66%)
Jan 27, 2025 6.770 7.125 6.630 7.040 17,301,920 +1.00(+16.56%)
Jan 24, 2025 5.810 6.060 5.790 6.040 10,067,687 +0.19(+3.25%)
Jan 23, 2025 5.930 5.975 5.840 5.850 9,370,444 +0.00(+0.00%)
Jan 22, 2025 5.950 5.990 5.815 5.850 9,698,785 -0.26(-4.26%)
Jan 21, 2025 6.180 6.280 6.070 6.110 9,414,068 -0.14(-2.24%)
Jan 17, 2025 6.310 6.365 6.215 6.250 6,670,214 -0.20(-3.10%)
Jan 16, 2025 6.210 6.460 6.210 6.450 9,519,419 +0.13(+2.06%)
Jan 15, 2025 6.440 6.550 6.315 6.320 6,695,891 -0.22(-3.36%)
Jan 14, 2025 6.330 6.630 6.321 6.540 8,776,945 +0.06(+0.93%)
Jan 13, 2025 6.630 6.640 6.460 6.480 9,388,702 +0.13(+2.05%)
Jan 10, 2025 6.280 6.420 6.280 6.350 10,625,654 +0.20(+3.25%)
Jan 08, 2025 6.060 6.255 5.990 6.150 11,789,808 -0.01(-0.16%)
Jan 07, 2025 5.650 6.160 5.650 6.160 11,092,268 +0.37(+6.39%)
Jan 06, 2025 5.830 5.850 5.680 5.790 9,845,386 -0.20(-3.34%)
Jan 03, 2025 6.200 6.210 5.980 5.990 10,870,060 -0.28(-4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.