Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NVBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 30.8505 | 0.02 | 0.05% | 30.8505 | 30.8505 | 30.8505 | 0 |
| May 17 2024 | 30.835 | 0.02 | 0.05% | 30.835 | 30.835 | 30.835 | 0 |
| May 16 2024 | 30.819 | 0.00 | -0.01% | 30.7972 | 30.819 | 30.7972 | 734 |
| May 15 2024 | 30.8232 | 0.11 | 0.37% | 30.80 | 30.8232 | 30.80 | 385 |
| May 14 2024 | 30.7102 | 0.03 | 0.08% | 30.69 | 30.7102 | 30.662 | 500 |
| May 13 2024 | 30.6844 | 0.00 | 0.01% | 30.6844 | 30.6844 | 30.6844 | 61 |
| May 10 2024 | 30.6801 | 0.05 | 0.16% | 30.65 | 30.6801 | 30.64 | 7,324 |
| May 09 2024 | 30.6317 | 0.03 | 0.10% | 30.63 | 30.6317 | 30.6275 | 2,198 |
| May 08 2024 | 30.6001 | 0.01 | 0.02% | 30.6001 | 30.6001 | 30.6001 | 0 |
| May 07 2024 | 30.5926 | 0.03 | 0.09% | 30.5926 | 30.5926 | 30.5926 | 0 |
| May 06 2024 | 30.5651 | 0.09 | 0.30% | 30.55 | 30.5651 | 30.53 | 306 |
| May 03 2024 | 30.475 | 0.16 | 0.52% | 30.51 | 30.51 | 30.439 | 4,748 |
| May 02 2024 | 30.3188 | 0.09 | 0.28% | 30.33 | 30.33 | 30.24 | 962 |
| May 01 2024 | 30.2338 | -0.03 | -0.10% | 30.235 | 30.36 | 30.1901 | 13,470 |
| Apr 30 2024 | 30.2643 | -0.11 | -0.35% | 30.31 | 30.31 | 30.2643 | 2,154 |
| Apr 29 2024 | 30.37 | 0.02 | 0.06% | 30.34 | 30.37 | 30.34 | 1,521 |
| Apr 26 2024 | 30.3505 | 0.13 | 0.42% | 30.35 | 30.38 | 30.35 | 198 |
| Apr 25 2024 | 30.2235 | -0.06 | -0.19% | 30.2235 | 30.2235 | 30.2235 | 0 |
| Apr 24 2024 | 30.2799 | 0.02 | 0.07% | 30.25 | 30.2799 | 30.25 | 1,575 |
| Apr 23 2024 | 30.2586 | 0.15 | 0.49% | 30.2309 | 30.2586 | 30.2309 | 431 |
| Apr 22 2024 | 30.1122 | 0.16 | 0.52% | 30.05 | 30.13 | 29.99 | 1,940 |
| Apr 19 2024 | 29.9563 | -0.11 | -0.38% | 30.00 | 30.00 | 29.9408 | 11,433 |
| Apr 18 2024 | 30.07 | 0.04 | 0.13% | 30.13 | 30.13 | 30.01 | 2,098 |
| Apr 17 2024 | 30.03 | -0.09 | -0.30% | 30.20 | 30.20 | 30.03 | 1,192 |
| Apr 16 2024 | 30.1216 | 0.01 | 0.04% | 30.10 | 30.1216 | 30.08 | 1,503 |
| Apr 15 2024 | 30.1096 | -0.12 | -0.38% | 30.36 | 30.36 | 30.1096 | 650 |
| Apr 12 2024 | 30.225 | -0.15 | -0.51% | 30.19 | 30.225 | 30.19 | 660 |
| Apr 11 2024 | 30.3798 | 0.07 | 0.25% | 30.29 | 30.3798 | 30.29 | 1,023 |
| Apr 10 2024 | 30.305 | -0.07 | -0.23% | 30.27 | 30.305 | 30.27 | 1,787 |
| Apr 09 2024 | 30.3755 | 0.01 | 0.02% | 30.3709 | 30.3755 | 30.30 | 4,573 |
| Apr 08 2024 | 30.37 | 0.02 | 0.07% | 30.37 | 30.37 | 30.37 | 0 |
| Apr 05 2024 | 30.35 | 0.08 | 0.26% | 30.2601 | 30.35 | 30.2601 | 3,453 |
| Apr 04 2024 | 30.27 | -0.10 | -0.33% | 30.48 | 30.48 | 30.27 | 1,945 |
| Apr 03 2024 | 30.3688 | 0.01 | 0.05% | 30.35 | 30.378 | 30.33 | 1,259 |
| Apr 02 2024 | 30.355 | -0.04 | -0.15% | 30.355 | 30.355 | 30.355 | 0 |
| Apr 01 2024 | 30.3999 | -0.03 | -0.11% | 30.4034 | 30.4034 | 30.37 | 1,281 |
| Mar 28 2024 | 30.4347 | 0.02 | 0.06% | 30.48 | 30.48 | 30.3901 | 3,832 |
| Mar 27 2024 | 30.4151 | 0.06 | 0.21% | 30.44 | 30.44 | 30.4151 | 2 |
| Mar 26 2024 | 30.3513 | 0.00 | 0.00% | 30.34 | 30.3513 | 30.34 | 313 |
| Mar 25 2024 | 30.3505 | -0.03 | -0.10% | 30.3505 | 30.3505 | 30.3505 | 0 |
| Mar 22 2024 | 30.38 | 0.01 | 0.03% | 30.35 | 30.38 | 30.35 | 200 |
| Mar 21 2024 | 30.3701 | 0.03 | 0.10% | 30.43 | 30.43 | 30.341 | 1,457 |
| Mar 20 2024 | 30.3394 | 0.08 | 0.28% | 30.29 | 30.3394 | 30.26 | 1,597 |
| Mar 19 2024 | 30.255 | 0.05 | 0.16% | 30.20 | 30.255 | 30.20 | 100 |
| Mar 18 2024 | 30.2068 | 0.08 | 0.27% | 30.2068 | 30.2068 | 30.2068 | 0 |
| Mar 15 2024 | 30.1269 | -0.06 | -0.19% | 30.12 | 30.1461 | 30.10 | 5,442 |
| Mar 14 2024 | 30.1841 | -0.04 | -0.13% | 30.20 | 30.20 | 30.1841 | 200 |
| Mar 13 2024 | 30.2219 | -0.01 | -0.04% | 30.20 | 30.2219 | 30.18 | 1,100 |
| Mar 12 2024 | 30.2341 | 0.11 | 0.38% | 30.17 | 30.2341 | 30.17 | 300 |
| Mar 11 2024 | 30.1202 | -0.02 | -0.07% | 30.07 | 30.1202 | 30.07 | 455 |
| Mar 08 2024 | 30.14 | -0.05 | -0.16% | 30.14 | 30.14 | 30.14 | 0 |
| Mar 07 2024 | 30.1876 | 0.09 | 0.29% | 30.20 | 30.20 | 30.15 | 141 |
| Mar 06 2024 | 30.1014 | 0.05 | 0.17% | 30.17 | 30.17 | 30.1014 | 2 |
| Mar 05 2024 | 30.05 | -0.09 | -0.31% | 30.05 | 30.05 | 30.05 | 0 |
| Mar 04 2024 | 30.1429 | -0.02 | -0.06% | 30.1727 | 30.1727 | 30.1429 | 648 |
| Mar 01 2024 | 30.16 | 0.06 | 0.20% | 30.13 | 30.16 | 30.12 | 5,550 |
| Feb 29 2024 | 30.0993 | 0.07 | 0.23% | 30.04 | 30.0993 | 30.04 | 4,235 |
| Feb 28 2024 | 30.0315 | -0.02 | -0.08% | 30.00 | 30.0315 | 30.00 | 8 |
| Feb 27 2024 | 30.055 | 0.03 | 0.08% | 30.0309 | 30.055 | 30.0309 | 1,780 |
| Feb 26 2024 | 30.0299 | -0.02 | -0.08% | 30.05 | 30.05 | 30.0299 | 19 |
| Feb 23 2024 | 30.0535 | 0.03 | 0.09% | 30.0535 | 30.0535 | 30.0535 | 0 |
| Feb 22 2024 | 30.0268 | 0.19 | 0.65% | 30.01 | 30.0268 | 30.01 | 2 |
| Feb 21 2024 | 29.8319 | 0.04 | 0.13% | 29.77 | 29.8319 | 29.76 | 1,100 |
