Register to chat with like-minded investors on our interactive forums.
NNVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.1702 | 1.10 | 14,756 |
| Apr 19 2024 | 1.10 | -0.08 | -6.38% | 1.19 | 1.19 | 1.09 | 22,323 |
| Apr 18 2024 | 1.175 | 0.02 | 1.29% | 1.15 | 1.2075 | 1.15 | 13,093 |
| Apr 17 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.23 | 1.15 | 7,732 |
| Apr 16 2024 | 1.18 | 0.03 | 2.61% | 1.17 | 1.2232 | 1.17 | 8,621 |
| Apr 15 2024 | 1.15 | -0.10 | -8.00% | 1.27 | 1.29 | 1.13 | 75,187 |
| Apr 12 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.3362 | 1.25 | 13,594 |
| Apr 11 2024 | 1.27 | -0.04 | -3.05% | 1.36 | 1.36 | 1.25 | 24,447 |
| Apr 10 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.41 | 1.28 | 32,514 |
| Apr 09 2024 | 1.36 | -0.03 | -2.16% | 1.41 | 1.45 | 1.34 | 16,711 |
| Apr 08 2024 | 1.39 | 0.02 | 1.46% | 1.34 | 1.42 | 1.3204 | 35,491 |
| Apr 05 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.48 | 1.31 | 65,517 |
| Apr 04 2024 | 1.37 | 0.09 | 7.03% | 1.29 | 1.50 | 1.2651 | 159,426 |
| Apr 03 2024 | 1.28 | 0.01 | 0.79% | 1.24 | 1.28 | 1.2218 | 10,211 |
| Apr 02 2024 | 1.27 | -0.03 | -2.31% | 1.19 | 1.30 | 1.19 | 38,355 |
| Apr 01 2024 | 1.30 | 0.14 | 12.07% | 1.15 | 1.36 | 1.14 | 120,660 |
| Mar 28 2024 | 1.16 | 0.03 | 2.65% | 1.12 | 1.175 | 1.12 | 23,191 |
| Mar 27 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.15 | 1.12 | 6,334 |
| Mar 26 2024 | 1.14 | 0.01 | 0.88% | 1.12 | 1.14 | 1.11 | 15,268 |
| Mar 25 2024 | 1.13 | 0.00 | 0.02% | 1.13 | 1.16 | 1.12 | 18,591 |
| Mar 22 2024 | 1.1298 | -0.01 | -0.89% | 1.16 | 1.16 | 1.12 | 43,537 |
| Mar 21 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.18 | 1.14 | 29,317 |
| Mar 20 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.18 | 1.14 | 43,198 |
| Mar 19 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.20 | 1.14 | 11,206 |
| Mar 18 2024 | 1.15 | -0.05 | -4.17% | 1.21 | 1.21 | 1.15 | 12,262 |
| Mar 15 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.23 | 1.17 | 34,494 |
| Mar 14 2024 | 1.17 | 0.01 | 0.86% | 1.13 | 1.17 | 1.13 | 42,269 |
| Mar 13 2024 | 1.16 | 0.03 | 2.65% | 1.14 | 1.17 | 1.13 | 27,485 |
| Mar 12 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.17 | 1.12 | 16,258 |
| Mar 11 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.16 | 1.11 | 24,184 |
| Mar 08 2024 | 1.11 | -0.02 | -1.77% | 1.16 | 1.2063 | 1.11 | 13,817 |
| Mar 07 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.17 | 1.11 | 17,106 |
| Mar 06 2024 | 1.16 | -0.05 | -4.13% | 1.25 | 1.25 | 1.14 | 36,625 |
| Mar 05 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 1.18 | 20,289 |
| Mar 04 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.3099 | 1.21 | 28,244 |
| Mar 01 2024 | 1.26 | -0.09 | -6.67% | 1.33 | 1.37 | 1.21 | 25,273 |
| Feb 29 2024 | 1.35 | 0.03 | 2.27% | 1.34 | 1.36 | 1.32 | 30,789 |
| Feb 28 2024 | 1.32 | -0.01 | -0.75% | 1.38 | 1.3822 | 1.30 | 32,360 |
| Feb 27 2024 | 1.33 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 24,188 |
| Feb 26 2024 | 1.33 | 0.00 | 0.00% | 1.24 | 1.36 | 1.2216 | 28,203 |
| Feb 23 2024 | 1.33 | 0.06 | 4.72% | 1.27 | 1.35 | 1.2496 | 53,393 |
| Feb 22 2024 | 1.27 | 0.03 | 2.42% | 1.22 | 1.27 | 1.22 | 20,212 |
| Feb 21 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.28 | 1.225 | 23,951 |
| Feb 20 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.30 | 1.23 | 33,324 |
| Feb 16 2024 | 1.23 | 0.04 | 3.36% | 1.22 | 1.24 | 1.21 | 47,686 |
| Feb 15 2024 | 1.19 | 0.02 | 1.71% | 1.20 | 1.21 | 1.16 | 35,886 |
| Feb 14 2024 | 1.17 | 0.05 | 4.46% | 1.11 | 1.18 | 1.11 | 27,547 |
| Feb 13 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.18 | 1.11 | 18,736 |
| Feb 12 2024 | 1.11 | -0.03 | -2.63% | 1.16 | 1.16 | 1.11 | 10,401 |
| Feb 09 2024 | 1.14 | -0.02 | -1.72% | 1.14 | 1.20 | 1.14 | 39,443 |
| Feb 08 2024 | 1.16 | 0.00 | 0.00% | 1.13 | 1.17 | 1.13 | 14,529 |
| Feb 07 2024 | 1.16 | 0.02 | 2.20% | 1.13 | 1.16 | 1.12 | 21,556 |
| Feb 06 2024 | 1.135 | 0.01 | 1.34% | 1.13 | 1.15 | 1.13 | 23,883 |
| Feb 05 2024 | 1.12 | -0.02 | -1.75% | 1.17 | 1.17 | 1.11 | 19,510 |
| Feb 02 2024 | 1.14 | 0.01 | 0.88% | 1.14 | 1.15 | 1.07 | 42,442 |
| Feb 01 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.1592 | 1.11 | 27,153 |
| Jan 31 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.148 | 1.11 | 15,610 |
| Jan 30 2024 | 1.13 | -0.04 | -3.42% | 1.12 | 1.16 | 1.11 | 75,553 |
| Jan 29 2024 | 1.17 | 0.10 | 9.35% | 1.08 | 1.17 | 1.07 | 419,358 |
| Jan 26 2024 | 1.07 | 0.01 | 0.94% | 1.04 | 1.08 | 1.03 | 24,024 |
| Jan 25 2024 | 1.06 | 0.02 | 1.92% | 1.011 | 1.08 | 1.0104 | 23,982 |
| Jan 24 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.0999 | 1.03 | 14,062 |
