Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NIVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.15 | -0.04 | -3.36% | 1.12 | 1.15 | 1.11 | 111,622 |
| Jun 06 2024 | 1.19 | 0.07 | 6.25% | 1.12 | 1.25 | 1.10 | 239,806 |
| Jun 05 2024 | 1.12 | -0.02 | -1.75% | 1.10 | 1.14 | 1.10 | 210,002 |
| Jun 04 2024 | 1.14 | -0.24 | -17.39% | 1.28 | 1.29 | 1.10 | 562,620 |
| Jun 03 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.88 | 1.36 | 1,949,345 |
| May 31 2024 | 1.37 | 0.14 | 11.38% | 1.20 | 1.39 | 1.20 | 260,146 |
| May 30 2024 | 1.23 | 0.05 | 4.24% | 1.19 | 1.25 | 1.1502 | 191,855 |
| May 29 2024 | 1.18 | 0.03 | 2.61% | 1.11 | 1.25 | 1.09 | 150,800 |
| May 28 2024 | 1.15 | 0.09 | 8.49% | 1.08 | 1.2498 | 1.08 | 253,735 |
| May 24 2024 | 1.06 | -0.08 | -7.02% | 1.14 | 1.18 | 1.04 | 237,563 |
| May 23 2024 | 1.14 | -0.02 | -1.72% | 1.17 | 1.20 | 1.085 | 227,740 |
| May 22 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.2994 | 1.1469 | 184,186 |
| May 21 2024 | 1.21 | -0.11 | -8.33% | 1.36 | 1.44 | 1.2058 | 182,335 |
| May 20 2024 | 1.3199 | 0.19 | 16.82% | 1.14 | 1.35 | 1.12 | 432,057 |
| May 17 2024 | 1.1299 | -0.09 | -7.39% | 1.23 | 1.2615 | 1.12 | 261,856 |
| May 16 2024 | 1.22 | -0.05 | -3.94% | 1.22 | 1.30 | 1.22 | 224,414 |
| May 15 2024 | 1.27 | 0.03 | 2.42% | 1.24 | 1.28 | 1.1601 | 238,287 |
| May 14 2024 | 1.24 | -0.05 | -3.88% | 1.19 | 1.3081 | 1.10 | 497,378 |
| May 13 2024 | 1.29 | 0.01 | 0.78% | 1.21 | 1.43 | 1.21 | 695,843 |
| May 10 2024 | 1.28 | -0.15 | -10.49% | 1.32 | 1.34 | 1.18 | 587,139 |
| May 09 2024 | 1.43 | -0.08 | -5.30% | 1.45 | 1.67 | 1.40 | 1,333,609 |
| May 08 2024 | 1.51 | 0.43 | 39.17% | 1.21 | 1.95 | 1.16 | 26,358,265 |
| May 07 2024 | 1.085 | -0.05 | -3.98% | 1.13 | 1.17 | 1.08 | 337,066 |
| May 06 2024 | 1.13 | -0.08 | -6.61% | 1.12 | 1.24 | 1.12 | 379,197 |
| May 03 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.33 | 1.12 | 698,330 |
| May 02 2024 | 1.27 | -0.33 | -20.63% | 1.55 | 1.57 | 1.09 | 1,012,202 |
| May 01 2024 | 1.60 | -0.15 | -8.57% | 1.67 | 1.67 | 1.53 | 722,385 |
| Apr 30 2024 | 1.75 | -0.29 | -14.22% | 1.92 | 1.95 | 1.52 | 1,924,197 |
| Apr 29 2024 | 2.04 | 0.26 | 14.61% | 2.00 | 2.23 | 1.86 | 9,067,200 |
| Apr 26 2024 | 1.78 | 0.48 | 36.92% | 1.56 | 2.39 | 1.45 | 57,696,767 |
| Apr 25 2024 | 1.30 | -0.25 | -16.13% | 1.485 | 1.87 | 1.30 | 3,386,444 |
| Apr 24 2024 | 1.55 | -0.68 | -30.49% | 2.04 | 2.10 | 1.53 | 5,368,915 |
| Apr 23 2024 | 2.23 | 0.95 | 74.22% | 1.45 | 2.95 | 1.39 | 136,972,779 |
| Apr 22 2024 | 1.28 | 0.51 | 66.23% | 1.12 | 1.89 | 1.09 | 80,354,706 |
| Apr 19 2024 | 0.77 | 0.007 | 0.92% | 0.7401 | 0.79 | 0.72 | 80,556 |
| Apr 18 2024 | 0.763 | 0.0028 | 0.37% | 0.77 | 0.85 | 0.69 | 349,568 |
| Apr 17 2024 | 0.760199 | 0.0684 | 9.89% | 0.691 | 0.78 | 0.635 | 324,998 |
| Apr 16 2024 | 0.6918 | -0.1282 | -15.63% | 0.7699 | 0.79 | 0.6797 | 267,073 |
| Apr 15 2024 | 0.82 | -0.0411 | -4.77% | 0.85 | 0.8739 | 0.801 | 190,097 |
| Apr 12 2024 | 0.861097 | -0.0445 | -4.91% | 0.90 | 0.9135 | 0.8322 | 257,319 |
| Apr 11 2024 | 0.9056 | -0.1044 | -10.34% | 0.9797 | 0.99 | 0.86 | 234,951 |
| Apr 10 2024 | 1.01 | 0.03 | 3.07% | 0.902 | 1.08 | 0.902 | 320,157 |
| Apr 09 2024 | 0.9799 | 0.0599 | 6.51% | 0.90 | 1.05 | 0.821 | 515,954 |
| Apr 08 2024 | 0.92 | -0.08 | -8.00% | 1.05 | 1.05 | 0.839713 | 914,295 |
| Apr 05 2024 | 1.00 | -0.50 | -33.33% | 1.42 | 1.42 | 0.97 | 2,364,857 |
