Register for streaming realtime charts, analysis tools, and prices.
NVCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 12.80 | 0.17 | 1.31% | 12.81 | 13.02 | 12.69 | 1,074,026 |
| Apr 26 2024 | 12.635 | 0.40 | 3.31% | 12.15 | 12.65 | 12.01 | 761,587 |
| Apr 25 2024 | 12.23 | -0.11 | -0.89% | 12.32 | 12.345 | 11.88 | 1,125,426 |
| Apr 24 2024 | 12.34 | 0.29 | 2.36% | 12.09 | 12.39 | 12.02 | 1,315,551 |
| Apr 23 2024 | 12.055 | 0.23 | 1.90% | 11.76 | 12.46 | 11.70 | 839,660 |
| Apr 22 2024 | 11.83 | -0.26 | -2.15% | 12.19 | 12.19 | 11.70 | 808,556 |
| Apr 19 2024 | 12.09 | 0.04 | 0.33% | 11.89 | 12.32 | 11.89 | 850,396 |
| Apr 18 2024 | 12.05 | 0.00 | 0.00% | 12.05 | 12.445 | 11.89 | 1,391,729 |
| Apr 17 2024 | 12.05 | -0.41 | -3.29% | 12.40 | 12.45 | 12.04 | 1,360,418 |
| Apr 16 2024 | 12.46 | -0.26 | -2.04% | 12.56 | 12.71 | 12.20 | 887,709 |
| Apr 15 2024 | 12.72 | -0.85 | -6.26% | 13.60 | 13.72 | 12.63 | 1,168,127 |
| Apr 12 2024 | 13.57 | -0.55 | -3.90% | 14.01 | 14.12 | 13.40 | 901,665 |
| Apr 11 2024 | 14.12 | -0.50 | -3.42% | 14.90 | 15.00 | 14.025 | 831,697 |
| Apr 10 2024 | 14.62 | -0.26 | -1.75% | 14.48 | 14.7261 | 14.24 | 1,006,932 |
| Apr 09 2024 | 14.88 | 0.70 | 4.94% | 14.20 | 15.4622 | 14.18 | 969,498 |
| Apr 08 2024 | 14.18 | 0.44 | 3.20% | 13.80 | 14.21 | 13.62 | 1,129,997 |
| Apr 05 2024 | 13.74 | -0.55 | -3.85% | 14.13 | 14.24 | 13.62 | 1,371,459 |
| Apr 04 2024 | 14.29 | -0.13 | -0.90% | 14.60 | 14.785 | 14.22 | 1,173,534 |
| Apr 03 2024 | 14.42 | 0.03 | 0.21% | 14.08 | 14.79 | 14.00 | 1,364,423 |
| Apr 02 2024 | 14.39 | -1.10 | -7.10% | 15.05 | 14.95 | 14.099 | 1,342,506 |
| Apr 01 2024 | 15.49 | -0.14 | -0.90% | 15.63 | 15.63 | 14.98 | 1,673,835 |
| Mar 28 2024 | 15.63 | 0.99 | 6.76% | 14.55 | 16.05 | 14.38 | 2,810,563 |
| Mar 27 2024 | 14.64 | 1.57 | 12.01% | 14.78 | 15.54 | 12.92 | 11,927,393 |
| Mar 26 2024 | 13.07 | -0.13 | -0.98% | 13.43 | 13.5699 | 13.04 | 1,093,581 |
| Mar 25 2024 | 13.20 | -0.01 | -0.08% | 13.19 | 13.61 | 12.8883 | 1,375,725 |
| Mar 22 2024 | 13.21 | -0.74 | -5.30% | 13.74 | 13.95 | 13.08 | 953,213 |
| Mar 21 2024 | 13.95 | 0.32 | 2.35% | 13.77 | 14.04 | 13.55 | 1,051,838 |
| Mar 20 2024 | 13.63 | 0.09 | 0.66% | 13.40 | 13.85 | 13.26 | 988,698 |
| Mar 19 2024 | 13.54 | -0.28 | -2.03% | 13.84 | 13.97 | 13.46 | 1,083,841 |
| Mar 18 2024 | 13.82 | -0.16 | -1.14% | 14.05 | 14.315 | 13.81 | 1,092,766 |
| Mar 15 2024 | 13.98 | -0.63 | -4.31% | 14.48 | 14.61 | 13.9102 | 1,256,606 |
| Mar 14 2024 | 14.61 | -0.21 | -1.42% | 14.84 | 14.94 | 14.45 | 832,759 |
| Mar 13 2024 | 14.82 | -0.47 | -3.07% | 15.24 | 15.74 | 14.745 | 764,129 |
| Mar 12 2024 | 15.29 | -0.70 | -4.38% | 15.93 | 15.93 | 14.93 | 1,065,759 |
| Mar 11 2024 | 15.99 | -0.55 | -3.33% | 16.72 | 16.89 | 15.87 | 1,132,349 |
| Mar 08 2024 | 16.54 | -0.75 | -4.34% | 17.44 | 18.04 | 16.52 | 1,042,570 |
| Mar 07 2024 | 17.29 | 0.64 | 3.84% | 16.84 | 17.40 | 16.65 | 894,273 |
| Mar 06 2024 | 16.65 | 0.35 | 2.15% | 16.37 | 16.75 | 16.35 | 530,802 |
| Mar 05 2024 | 16.30 | -0.13 | -0.79% | 16.22 | 16.58 | 16.04 | 544,558 |
| Mar 04 2024 | 16.43 | 0.18 | 1.11% | 16.26 | 16.5825 | 15.875 | 699,747 |
| Mar 01 2024 | 16.25 | 0.94 | 6.14% | 15.35 | 16.31 | 15.19 | 1,007,000 |
| Feb 29 2024 | 15.31 | -0.71 | -4.43% | 16.32 | 16.45 | 15.14 | 1,700,978 |
| Feb 28 2024 | 16.02 | -0.28 | -1.72% | 16.23 | 16.47 | 15.96 | 958,545 |
| Feb 27 2024 | 16.30 | 1.40 | 9.40% | 15.18 | 16.49 | 15.18 | 1,403,454 |
| Feb 26 2024 | 14.90 | -0.32 | -2.10% | 15.14 | 15.24 | 14.699 | 1,234,942 |
| Feb 23 2024 | 15.22 | -0.02 | -0.13% | 15.10 | 15.7558 | 14.855 | 1,461,888 |
| Feb 22 2024 | 15.24 | -0.38 | -2.43% | 16.80 | 17.00 | 14.50 | 1,320,772 |
| Feb 21 2024 | 15.62 | -0.20 | -1.26% | 15.75 | 15.77 | 15.16 | 988,729 |
| Feb 20 2024 | 15.82 | -0.32 | -1.98% | 16.05 | 16.24 | 15.60 | 1,142,583 |
| Feb 16 2024 | 16.14 | 0.21 | 1.32% | 15.71 | 16.99 | 15.5382 | 1,356,711 |
| Feb 15 2024 | 15.93 | 0.31 | 1.98% | 15.76 | 16.15 | 15.28 | 804,178 |
| Feb 14 2024 | 15.62 | 0.70 | 4.69% | 15.24 | 15.73 | 15.01 | 1,026,450 |
| Feb 13 2024 | 14.92 | -1.18 | -7.33% | 15.45 | 15.64 | 14.75 | 871,120 |
| Feb 12 2024 | 16.10 | 0.79 | 5.16% | 15.33 | 16.14 | 15.29 | 1,155,036 |
| Feb 09 2024 | 15.31 | 0.46 | 3.10% | 15.01 | 15.40 | 14.8119 | 1,103,701 |
| Feb 08 2024 | 14.85 | -0.11 | -0.74% | 14.85 | 15.47 | 14.65 | 1,004,486 |
| Feb 07 2024 | 14.96 | 0.09 | 0.61% | 15.00 | 15.48 | 14.63 | 1,069,832 |
| Feb 06 2024 | 14.87 | 1.14 | 8.30% | 13.78 | 14.88 | 13.52 | 1,182,115 |
| Feb 05 2024 | 13.73 | -0.37 | -2.62% | 13.90 | 13.93 | 13.44 | 877,483 |
| Feb 02 2024 | 14.10 | -0.56 | -3.82% | 14.35 | 14.35 | 13.65 | 836,772 |
| Feb 01 2024 | 14.66 | 0.74 | 5.32% | 14.01 | 14.755 | 13.90 | 775,366 |
| Jan 31 2024 | 13.92 | -0.10 | -0.71% | 14.09 | 14.62 | 13.90 | 1,260,389 |
