Novo Integrated Sciences Inc (NVOS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -9.375 | 0.32 | 0.32 | 0.27 | 184217 | 0.29809635 | CS |
| 4 | -0.2727 | -48.4627687933 | 0.5627 | 0.5627 | 0.27 | 467835 | 0.38526716 | CS |
| 12 | -0.75 | -72.1153846154 | 1.04 | 1.1 | 0.27 | 1057634 | 0.62879229 | CS |
| 26 | -0.3291 | -53.1578097238 | 0.6191 | 1.4099 | 0.27 | 3840539 | 0.93805447 | CS |
| 52 | -2.73 | -90.3973509934 | 3.02 | 5.384 | 0.27 | 10278392 | 2.73495425 | CS |
| 156 | -19.01 | -98.4974093264 | 19.3 | 33.2 | 0.27 | 9125462 | 2.08294637 | CS |
| 260 | -44.71 | -99.3555555556 | 45 | 149.8 | 0.27 | 7791953 | 2.49506823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.2848 | -0.0054 | -1.86 | 0.291 | 0.2993 | 0.27 | 347442 |
| 1725575700 | 0.2902 | -0.0108 | -3.59 | 0.302 | 0.315 | 0.2841 | 197873 |
| 1725489300 | 0.301 | 0.0075 | 2.56 | 0.309 | 0.315 | 0.3 | 107502 |
| 1725402900 | 0.2935 | -0.0212 | -6.74 | 0.317799 | 0.319229 | 0.29 | 278963 |
| 1725057300 | 0.3147 | -0.0047 | -1.47 | 0.32 | 0.32 | 0.3026 | 152529 |
| 1724970900 | 0.3194 | 0.0094 | 3.03 | 0.3139 | 0.333 | 0.3038 | 318068 |
| 1724884500 | 0.31 | -0.0185 | -5.63 | 0.3466 | 0.3469999 | 0.31 | 271882 |
| 1724798100 | 0.3285 | -0.0332 | -9.18 | 0.3696 | 0.3696 | 0.3026 | 388325 |
| 1724711700 | 0.3617 | -0.0083 | -2.24 | 0.38 | 0.3812999 | 0.36 | 226210 |
| 1724452500 | 0.37 | -0.01 | -2.63 | 0.3758 | 0.387 | 0.36 | 412023 |
| 1724366100 | 0.38 | -0.0084 | -2.16 | 0.39 | 0.4 | 0.37 | 353964 |
| 1724279700 | 0.3884 | -0.0007 | -0.18 | 0.3985 | 0.4112 | 0.3845 | 398243 |
| 1724193300 | 0.3891 | -0.0235 | -5.70 | 0.4 | 0.409999 | 0.3663 | 361799 |
| 1724106900 | 0.4126 | 0.0366 | 9.73 | 0.36 | 0.43 | 0.3594 | 541432 |
| 1723847700 | 0.376 | -0.1297 | -25.65 | 0.365 | 0.42 | 0.33 | 3603945 |
| 1723761300 | 0.5057 | -0.008 | -1.56 | 0.5173 | 0.52701 | 0.5014 | 468409 |
| 1723674900 | 0.5137 | 0.0008 | 0.16 | 0.525 | 0.5299 | 0.5064 | 118226 |
| 1723588500 | 0.5129 | 0.0098 | 1.95 | 0.5101 | 0.5223 | 0.501 | 134091 |
| 1723502100 | 0.5031 | -0.00807 | -1.58 | 0.5105 | 0.5224 | 0.4851 | 184874 |
| 1723242900 | 0.51117 | -0.05153 | -9.16 | 0.5627 | 0.5627 | 0.494501 | 370507 |
| 1723156500 | 0.5627 | 0.0126 | 2.29 | 0.55 | 0.5699999 | 0.521 | 209460 |
| 1723070100 | 0.5501 | -0.0235 | -4.10 | 0.5736 | 0.576 | 0.546 | 133850 |
| 1722983700 | 0.5736 | 0.0164 | 2.94 | 0.5764 | 0.6 | 0.56 | 175931 |
| 1722897300 | 0.5572 | -0.0498 | -8.20 | 0.536 | 0.5799 | 0.47 | 442246 |
| 1722638100 | 0.607 | -0.0136 | -2.19 | 0.63 | 0.63 | 0.6 | 241689 |
| 1722551700 | 0.6206 | -0.021 | -3.27 | 0.6434 | 0.669 | 0.6126 | 300811 |
| 1722465300 | 0.6415999 | 0.0143999 | 2.30 | 0.65 | 0.6601 | 0.63 | 281892 |
| 1722378900 | 0.6272 | -0.0188 | -2.91 | 0.646 | 0.6558 | 0.615 | 214771 |
| 1722292500 | 0.646 | -0.0069 | -1.06 | 0.653 | 0.679 | 0.6313 | 328508 |
| 1722033300 | 0.6529 | 0.0128 | 2.00 | 0.6451 | 0.68 | 0.6359 | 407440 |
| 1721946900 | 0.6401 | -0.0048 | -0.74 | 0.62 | 0.6532 | 0.606 | 498354 |
| 1721860500 | 0.6449 | -0.0443 | -6.43 | 0.67 | 0.6786 | 0.6339 | 587407 |
| 1721774100 | 0.6892 | 0.0467 | 7.27 | 0.63 | 0.7118 | 0.63 | 949361 |
| 1721687700 | 0.6425 | -0.0225 | -3.38 | 0.595 | 0.7145 | 0.595 | 2003271 |
| 1721428500 | 0.665 | 0.0627001 | 10.41 | 0.7095 | 0.735 | 0.6151 | 14389682 |
| 1721342100 | 0.6022999 | 0.0012999 | 0.22 | 0.583 | 0.633 | 0.5809 | 7486956 |
| 1721255700 | 0.601 | 0.0084 | 1.42 | 0.6039 | 0.63 | 0.556 | 486987 |
| 1721169300 | 0.5926 | 0.0364 | 6.54 | 0.547 | 0.5999 | 0.54 | 650616 |
| 1721082900 | 0.5562 | 0.0171 | 3.17 | 0.53 | 0.5735 | 0.53 | 728639 |
| 1720823700 | 0.5391 | 0.0091 | 1.72 | 0.535 | 0.5754 | 0.5091 | 1297456 |
| 1720737300 | 0.53 | 0.0178 | 3.48 | 0.56 | 0.56 | 0.5189 | 580596 |
| 1720650900 | 0.5122 | 0.0267 | 5.50 | 0.5 | 0.5639999 | 0.4988 | 1384937 |
| 1720564500 | 0.4855 | -0.2695 | -35.70 | 0.65 | 0.659999 | 0.44 | 3108173 |
| 1720478100 | 0.755 | -0.0049 | -0.64 | 0.78 | 0.79 | 0.7332 | 785603 |
| 1720218900 | 0.7599 | 0.0116 | 1.55 | 0.77 | 0.7775 | 0.7385 | 208120 |
| 1720040640 | 0.7483 | -0.0127 | -1.67 | 0.761 | 0.779 | 0.735 | 316795 |
| 1719959700 | 0.761 | -0.0159 | -2.05 | 0.7728 | 0.7871 | 0.732 | 428166 |
| 1719873300 | 0.7769 | 0.0269 | 3.59 | 0.744 | 0.795 | 0.725 | 536985 |
| 1719614100 | 0.75 | -0.0597 | -7.37 | 0.8163 | 0.8234 | 0.7287 | 639818 |
| 1719527700 | 0.8097 | 0.0235 | 2.99 | 0.7619 | 0.8431 | 0.7401 | 730429 |
| 1719441300 | 0.7862 | 0.0258 | 3.39 | 0.7475 | 0.8149 | 0.7315 | 444748 |
| 1719354900 | 0.7604 | -0.0061 | -0.80 | 0.84 | 0.84 | 0.751 | 620838 |
| 1719268500 | 0.7665 | -0.0535 | -6.52 | 0.79 | 0.87 | 0.7511 | 936412 |
| 1719009300 | 0.8199999 | 0.0864999 | 11.79 | 0.67 | 0.85 | 0.6559 | 1591151 |
| 1718922900 | 0.7335 | -0.0854 | -10.43 | 0.789 | 0.8 | 0.726 | 1181668 |
| 1718750100 | 0.8189 | -0.0366 | -4.28 | 0.8642 | 0.8642 | 0.7731 | 1464108 |
| 1718663700 | 0.8555 | -0.038 | -4.25 | 0.875 | 0.893 | 0.8199999 | 1402882 |
| 1718404500 | 0.8935 | -0.1265 | -12.40 | 1.04 | 1.1 | 0.87 | 3219532 |
| 1718318100 | 1.02 | 0.08 | 8.56 | 0.9398 | 1.1 | 0.9 | 4121745 |
| 1718231700 | 0.9396 | -0.0105 | -1.11 | 0.96 | 0.99 | 0.926 | 1241547 |
| 1718145300 | 0.9501 | -0.0599 | -5.93 | 0.995 | 1.04 | 0.9108 | 1449613 |
| 1718058900 | 1.01 | 0.15 | 16.95 | 0.85 | 1.03 | 0.85 | 2471656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
