Register for streaming realtime charts, analysis tools, and prices.
NOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 18.54 | -0.02 | -0.11% | 18.62 | 18.87 | 18.46 | 2,101,016 |
| May 02 2024 | 18.56 | 0.18 | 0.98% | 18.64 | 18.745 | 18.42 | 1,844,328 |
| May 01 2024 | 18.38 | -0.11 | -0.59% | 18.42 | 18.65 | 18.20 | 2,735,639 |
| Apr 30 2024 | 18.49 | -0.86 | -4.44% | 19.14 | 19.20 | 18.47 | 3,719,489 |
| Apr 29 2024 | 19.35 | 0.48 | 2.54% | 18.94 | 19.425 | 18.87 | 6,322,362 |
| Apr 26 2024 | 18.87 | -0.08 | -0.42% | 19.06 | 19.81 | 18.25 | 8,698,719 |
| Apr 25 2024 | 18.95 | 0.12 | 0.64% | 18.86 | 19.025 | 18.61 | 4,015,508 |
| Apr 24 2024 | 18.83 | -0.03 | -0.16% | 18.75 | 18.92 | 18.545 | 3,232,151 |
| Apr 23 2024 | 18.86 | 0.27 | 1.45% | 18.45 | 18.88 | 18.31 | 3,277,924 |
| Apr 22 2024 | 18.59 | -0.16 | -0.85% | 18.58 | 18.79 | 18.195 | 6,256,810 |
| Apr 19 2024 | 18.75 | 0.25 | 1.35% | 18.38 | 18.77 | 18.29 | 3,187,200 |
| Apr 18 2024 | 18.50 | 0.03 | 0.16% | 18.61 | 18.80 | 18.365 | 2,185,983 |
| Apr 17 2024 | 18.47 | -0.39 | -2.07% | 18.81 | 19.11 | 18.455 | 2,156,375 |
| Apr 16 2024 | 18.86 | -0.31 | -1.62% | 18.925 | 18.93 | 18.66 | 2,007,199 |
| Apr 15 2024 | 19.17 | -0.46 | -2.34% | 19.67 | 19.83 | 19.17 | 2,398,912 |
| Apr 12 2024 | 19.63 | -0.46 | -2.29% | 20.27 | 20.30 | 19.53 | 2,051,353 |
| Apr 11 2024 | 20.09 | -0.19 | -0.94% | 20.35 | 20.35 | 19.74 | 1,462,779 |
| Apr 10 2024 | 20.28 | 0.03 | 0.15% | 20.13 | 20.47 | 20.04 | 2,023,651 |
| Apr 09 2024 | 20.25 | -0.13 | -0.64% | 20.48 | 20.52 | 20.12 | 2,238,645 |
| Apr 08 2024 | 20.38 | -0.13 | -0.63% | 20.67 | 20.74 | 20.33 | 2,109,978 |
| Apr 05 2024 | 20.51 | 0.45 | 2.24% | 20.07 | 20.625 | 20.07 | 4,018,738 |
| Apr 04 2024 | 20.06 | -0.04 | -0.20% | 20.19 | 20.32 | 19.93 | 5,181,848 |
| Apr 03 2024 | 20.10 | 0.08 | 0.40% | 20.07 | 20.39 | 19.98 | 8,840,535 |
| Apr 02 2024 | 20.02 | 0.32 | 1.62% | 19.865 | 20.02 | 19.59 | 3,443,733 |
| Apr 01 2024 | 19.70 | 0.18 | 0.92% | 19.64 | 20.01 | 19.23 | 3,065,403 |
| Mar 28 2024 | 19.52 | 0.32 | 1.67% | 19.35 | 19.805 | 19.35 | 3,475,140 |
| Mar 27 2024 | 19.20 | 0.15 | 0.79% | 19.05 | 19.29 | 18.98 | 3,585,201 |
| Mar 26 2024 | 19.05 | -0.19 | -0.99% | 19.28 | 19.345 | 19.03 | 4,032,340 |
| Mar 25 2024 | 19.24 | 0.13 | 0.68% | 19.20 | 19.52 | 19.20 | 4,626,111 |
| Mar 22 2024 | 19.11 | -0.24 | -1.24% | 19.36 | 19.465 | 19.03 | 3,444,154 |
| Mar 21 2024 | 19.35 | 0.17 | 0.89% | 19.19 | 19.585 | 19.165 | 3,219,690 |
| Mar 20 2024 | 19.18 | 0.14 | 0.74% | 18.84 | 19.36 | 18.76 | 7,577,882 |
| Mar 19 2024 | 19.04 | 0.47 | 2.53% | 18.52 | 19.085 | 18.47 | 4,348,294 |
| Mar 18 2024 | 18.57 | 0.01 | 0.05% | 18.66 | 18.765 | 18.375 | 2,738,555 |
| Mar 15 2024 | 18.56 | -0.12 | -0.64% | 18.71 | 19.05 | 18.54 | 6,601,212 |
| Mar 14 2024 | 18.68 | 0.18 | 0.97% | 18.59 | 18.805 | 18.495 | 3,885,987 |
| Mar 13 2024 | 18.50 | 0.61 | 3.41% | 18.00 | 18.59 | 17.98 | 5,593,132 |
| Mar 12 2024 | 17.89 | -0.04 | -0.22% | 17.95 | 17.97 | 17.67 | 2,655,448 |
| Mar 11 2024 | 17.93 | 0.26 | 1.47% | 17.63 | 18.01 | 17.62 | 2,771,050 |
| Mar 08 2024 | 17.67 | 0.00 | 0.00% | 17.67 | 17.77 | 17.455 | 2,178,322 |
| Mar 07 2024 | 17.67 | 0.43 | 2.49% | 17.30 | 17.75 | 17.30 | 3,177,482 |
| Mar 06 2024 | 17.24 | 0.25 | 1.47% | 17.27 | 17.455 | 17.025 | 2,877,665 |
| Mar 05 2024 | 16.99 | 0.12 | 0.71% | 16.80 | 17.175 | 16.80 | 4,039,387 |
| Mar 04 2024 | 16.87 | -0.23 | -1.35% | 17.22 | 17.33 | 16.85 | 2,773,553 |
| Mar 01 2024 | 17.10 | 0.20 | 1.18% | 17.07 | 17.38 | 16.94 | 3,720,954 |
| Feb 29 2024 | 16.90 | -0.02 | -0.12% | 17.08 | 17.23 | 16.805 | 3,302,386 |
| Feb 28 2024 | 16.92 | -0.28 | -1.63% | 17.10 | 17.22 | 16.79 | 4,598,266 |
| Feb 27 2024 | 17.20 | 0.29 | 1.71% | 17.04 | 17.30 | 16.88 | 3,365,562 |
| Feb 26 2024 | 16.91 | -0.32 | -1.86% | 17.10 | 17.31 | 16.775 | 2,819,479 |
| Feb 23 2024 | 17.23 | -0.18 | -1.03% | 17.16 | 17.36 | 16.97 | 3,535,837 |
| Feb 22 2024 | 17.41 | 0.14 | 0.81% | 17.28 | 17.61 | 17.19 | 3,314,366 |
| Feb 21 2024 | 17.27 | 0.14 | 0.82% | 17.16 | 17.44 | 17.125 | 2,670,515 |
| Feb 20 2024 | 17.13 | -0.09 | -0.52% | 17.08 | 17.215 | 16.935 | 4,602,492 |
| Feb 16 2024 | 17.22 | -0.32 | -1.82% | 17.53 | 17.57 | 17.185 | 4,343,290 |
| Feb 15 2024 | 17.54 | 0.26 | 1.50% | 17.32 | 17.675 | 17.30 | 6,079,490 |
| Feb 14 2024 | 17.28 | 0.28 | 1.65% | 17.19 | 17.325 | 17.055 | 5,211,250 |
| Feb 13 2024 | 17.00 | -0.48 | -2.75% | 17.44 | 17.44 | 16.86 | 4,172,411 |
| Feb 12 2024 | 17.48 | 0.28 | 1.63% | 17.38 | 17.75 | 17.36 | 5,916,963 |
| Feb 09 2024 | 17.20 | -0.07 | -0.41% | 17.21 | 17.365 | 17.125 | 4,999,527 |
| Feb 08 2024 | 17.27 | 0.08 | 0.47% | 17.19 | 17.38 | 17.01 | 22,491,782 |
| Feb 07 2024 | 17.19 | -0.33 | -1.88% | 17.49 | 17.62 | 16.925 | 8,064,842 |
| Feb 06 2024 | 17.52 | 0.21 | 1.21% | 17.33 | 17.67 | 17.135 | 6,556,496 |
