Register for streaming realtime charts, analysis tools, and prices.
NVTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 3.97 | -0.13 | -3.17% | 4.02 | 4.12 | 3.875 | 3,785,534 |
| May 10 2024 | 4.10 | -0.59 | -12.58% | 4.19 | 4.4648 | 4.00 | 5,575,689 |
| May 09 2024 | 4.69 | 0.11 | 2.40% | 4.55 | 4.73 | 4.43 | 2,817,268 |
| May 08 2024 | 4.58 | -0.11 | -2.35% | 4.60 | 4.67 | 4.51 | 2,083,641 |
| May 07 2024 | 4.69 | -0.11 | -2.29% | 4.83 | 4.83 | 4.63 | 1,557,377 |
| May 06 2024 | 4.80 | 0.15 | 3.23% | 4.78 | 4.85 | 4.7101 | 1,660,735 |
| May 03 2024 | 4.65 | 0.31 | 7.14% | 4.48 | 4.66 | 4.36 | 2,700,795 |
| May 02 2024 | 4.34 | 0.07 | 1.64% | 4.38 | 4.405 | 4.21 | 1,617,409 |
| May 01 2024 | 4.27 | -0.06 | -1.39% | 4.26 | 4.48 | 4.16 | 1,980,589 |
| Apr 30 2024 | 4.33 | -0.12 | -2.70% | 4.40 | 4.42 | 4.215 | 2,238,028 |
| Apr 29 2024 | 4.45 | -0.01 | -0.22% | 4.53 | 4.6402 | 4.41 | 2,048,838 |
| Apr 26 2024 | 4.46 | 0.32 | 7.73% | 4.13 | 4.535 | 4.10 | 2,377,672 |
| Apr 25 2024 | 4.14 | 0.01 | 0.24% | 4.09 | 4.17 | 3.92 | 1,990,680 |
| Apr 24 2024 | 4.13 | 0.34 | 8.97% | 3.88 | 4.20 | 3.85 | 3,106,365 |
| Apr 23 2024 | 3.79 | 0.12 | 3.27% | 3.66 | 3.85 | 3.6251 | 2,229,543 |
| Apr 22 2024 | 3.67 | 0.03 | 0.82% | 3.71 | 3.71 | 3.535 | 2,735,219 |
| Apr 19 2024 | 3.64 | -0.22 | -5.70% | 3.83 | 3.86 | 3.63 | 3,101,277 |
| Apr 18 2024 | 3.86 | -0.04 | -1.03% | 3.90 | 4.01 | 3.8225 | 1,703,488 |
| Apr 17 2024 | 3.90 | -0.17 | -4.18% | 4.09 | 4.20 | 3.90 | 1,825,555 |
| Apr 16 2024 | 4.07 | -0.12 | -2.86% | 4.015 | 4.10 | 3.94 | 1,809,847 |
| Apr 15 2024 | 4.19 | -0.13 | -3.01% | 4.33 | 4.335 | 3.8025 | 4,605,548 |
| Apr 12 2024 | 4.32 | -0.05 | -1.14% | 4.33 | 4.36 | 4.22 | 2,386,405 |
| Apr 11 2024 | 4.37 | 0.06 | 1.39% | 4.35 | 4.39 | 4.23 | 1,852,679 |
| Apr 10 2024 | 4.31 | -0.39 | -8.30% | 4.38 | 4.515 | 4.285 | 3,141,892 |
| Apr 09 2024 | 4.70 | 0.12 | 2.51% | 4.65 | 4.81 | 4.575 | 2,206,916 |
| Apr 08 2024 | 4.585 | 0.00 | 0.11% | 4.46 | 4.64 | 4.46 | 2,120,141 |
| Apr 05 2024 | 4.58 | 0.06 | 1.33% | 4.55 | 4.62 | 4.45 | 1,583,624 |
| Apr 04 2024 | 4.52 | -0.10 | -2.16% | 4.72 | 4.82 | 4.48 | 1,591,252 |
| Apr 03 2024 | 4.62 | -0.03 | -0.65% | 4.60 | 4.64 | 4.405 | 2,256,060 |
| Apr 02 2024 | 4.65 | -0.21 | -4.32% | 4.73 | 4.77 | 4.58 | 2,056,509 |
| Apr 01 2024 | 4.86 | 0.09 | 1.89% | 4.85 | 4.88 | 4.61 | 3,058,075 |
| Mar 28 2024 | 4.77 | 0.19 | 4.15% | 4.60 | 4.92 | 4.59 | 3,172,323 |
| Mar 27 2024 | 4.58 | 0.29 | 6.76% | 4.37 | 4.65 | 4.37 | 3,192,914 |
| Mar 26 2024 | 4.29 | -0.14 | -3.16% | 4.53 | 4.64 | 4.27 | 3,408,612 |
| Mar 25 2024 | 4.43 | 0.16 | 3.75% | 4.23 | 4.4999 | 4.16 | 2,536,376 |
| Mar 22 2024 | 4.27 | -0.19 | -4.26% | 4.48 | 4.48 | 4.25 | 4,730,269 |
| Mar 21 2024 | 4.46 | -0.24 | -5.11% | 4.79 | 4.93 | 4.45 | 4,960,905 |
| Mar 20 2024 | 4.70 | -0.06 | -1.26% | 4.75 | 4.845 | 4.47 | 3,555,793 |
| Mar 19 2024 | 4.76 | 0.07 | 1.49% | 4.59 | 4.84 | 4.52 | 3,454,874 |
| Mar 18 2024 | 4.69 | 0.09 | 1.96% | 4.62 | 4.72 | 4.48 | 4,123,190 |
| Mar 15 2024 | 4.60 | -0.09 | -1.92% | 4.64 | 4.73 | 4.56 | 7,805,818 |
| Mar 14 2024 | 4.69 | -0.44 | -8.58% | 5.11 | 5.11 | 4.62 | 5,093,403 |
| Mar 13 2024 | 5.13 | -0.08 | -1.54% | 5.13 | 5.38 | 5.11 | 3,400,863 |
| Mar 12 2024 | 5.21 | 0.07 | 1.36% | 5.215 | 5.24 | 4.995 | 3,773,288 |
| Mar 11 2024 | 5.14 | 0.29 | 5.98% | 5.01 | 5.24 | 4.88 | 5,124,760 |
| Mar 08 2024 | 4.85 | -0.53 | -9.85% | 5.42 | 5.455 | 4.84 | 5,975,326 |
| Mar 07 2024 | 5.38 | 0.03 | 0.56% | 5.32 | 5.50 | 5.27 | 4,233,672 |
| Mar 06 2024 | 5.35 | -0.03 | -0.56% | 5.51 | 5.66 | 5.19 | 3,767,887 |
| Mar 05 2024 | 5.38 | -0.39 | -6.76% | 5.67 | 5.71 | 5.32 | 4,218,378 |
| Mar 04 2024 | 5.77 | 0.11 | 1.94% | 5.81 | 6.025 | 5.73 | 5,001,875 |
| Mar 01 2024 | 5.66 | -0.48 | -7.82% | 7.32 | 7.40 | 5.555 | 13,551,138 |
| Feb 29 2024 | 6.14 | 0.37 | 6.41% | 5.96 | 6.21 | 5.92 | 6,723,295 |
| Feb 28 2024 | 5.77 | 0.04 | 0.70% | 5.76 | 5.89 | 5.60 | 5,390,773 |
| Feb 27 2024 | 5.73 | 0.05 | 0.88% | 5.81 | 5.84 | 5.62 | 5,842,177 |
| Feb 26 2024 | 5.68 | -0.02 | -0.35% | 5.81 | 5.9399 | 5.67 | 3,924,806 |
| Feb 23 2024 | 5.70 | -0.18 | -3.06% | 5.89 | 5.90 | 5.65 | 1,855,868 |
| Feb 22 2024 | 5.88 | -0.10 | -1.67% | 6.21 | 6.26 | 5.86 | 2,033,150 |
| Feb 21 2024 | 5.98 | -0.30 | -4.78% | 6.12 | 6.23 | 5.92 | 2,123,016 |
| Feb 20 2024 | 6.28 | -0.06 | -0.95% | 6.28 | 6.30 | 6.115 | 1,663,353 |
| Feb 16 2024 | 6.34 | -0.38 | -5.65% | 6.65 | 6.71 | 6.3126 | 1,638,546 |
| Feb 15 2024 | 6.72 | -0.07 | -1.03% | 6.93 | 6.95 | 6.645 | 1,611,326 |
| Feb 14 2024 | 6.79 | 0.43 | 6.76% | 6.58 | 6.80 | 6.53 | 1,407,916 |
