Register to chat with like-minded investors on our interactive forums.
NVCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.21 | -0.47 | -7.04% | 6.74 | 6.8515 | 6.115 | 76,589 |
| May 23 2024 | 6.68 | 0.01 | 0.15% | 6.67 | 7.368 | 6.53 | 249,698 |
| May 22 2024 | 6.67 | 0.59 | 9.70% | 6.10 | 6.9899 | 6.10 | 68,826 |
| May 21 2024 | 6.08 | 0.10 | 1.67% | 6.00 | 6.16 | 5.86 | 105,509 |
| May 20 2024 | 5.98 | -0.17 | -2.76% | 6.07 | 6.17 | 5.85 | 199,830 |
| May 17 2024 | 6.15 | -0.38 | -5.82% | 6.55 | 6.60 | 6.07 | 110,017 |
| May 16 2024 | 6.53 | -0.12 | -1.80% | 6.62 | 6.65 | 6.35 | 25,436 |
| May 15 2024 | 6.65 | -0.12 | -1.77% | 6.77 | 6.84 | 6.05 | 125,286 |
| May 14 2024 | 6.77 | 0.42 | 6.61% | 6.36 | 6.9441 | 6.36 | 72,896 |
| May 13 2024 | 6.35 | -0.05 | -0.78% | 6.63 | 6.6869 | 6.31 | 94,484 |
| May 10 2024 | 6.40 | 0.02 | 0.31% | 6.42 | 6.44 | 6.00 | 85,864 |
| May 09 2024 | 6.38 | -0.05 | -0.78% | 6.41 | 6.59 | 6.225 | 60,451 |
| May 08 2024 | 6.43 | -0.76 | -10.57% | 7.00 | 7.00 | 6.41 | 182,961 |
| May 07 2024 | 7.19 | -0.37 | -4.89% | 7.52 | 7.81 | 6.78 | 162,994 |
| May 06 2024 | 7.56 | -0.58 | -7.13% | 8.15 | 8.45 | 7.10 | 185,122 |
| May 03 2024 | 8.14 | 1.38 | 20.41% | 6.93 | 8.29 | 6.90 | 106,394 |
| May 02 2024 | 6.76 | 0.11 | 1.65% | 6.70 | 6.99 | 6.52 | 30,633 |
| May 01 2024 | 6.65 | 0.57 | 9.38% | 6.15 | 7.17 | 6.15 | 114,075 |
| Apr 30 2024 | 6.08 | -0.30 | -4.70% | 6.33 | 6.51 | 5.92 | 266,455 |
| Apr 29 2024 | 6.38 | -0.12 | -1.85% | 6.48 | 6.73 | 6.3117 | 65,949 |
| Apr 26 2024 | 6.50 | -0.01 | -0.15% | 6.52 | 6.61 | 6.43 | 21,307 |
| Apr 25 2024 | 6.51 | -0.20 | -2.98% | 6.61 | 6.7912 | 6.325 | 70,253 |
| Apr 24 2024 | 6.71 | 0.12 | 1.82% | 6.60 | 6.76 | 6.33 | 50,696 |
| Apr 23 2024 | 6.59 | -0.51 | -7.18% | 7.09 | 7.3891 | 6.56 | 39,344 |
| Apr 22 2024 | 7.10 | 0.28 | 4.11% | 6.92 | 7.25 | 6.81 | 24,872 |
| Apr 19 2024 | 6.82 | 0.10 | 1.49% | 6.68 | 6.85 | 6.435 | 44,464 |
| Apr 18 2024 | 6.72 | -0.04 | -0.59% | 6.83 | 7.06 | 6.56 | 80,804 |
| Apr 17 2024 | 6.76 | -0.22 | -3.15% | 7.08 | 7.33 | 6.50 | 45,153 |
| Apr 16 2024 | 6.98 | 0.57 | 8.89% | 6.38 | 7.06 | 6.38 | 66,215 |
| Apr 15 2024 | 6.41 | -0.61 | -8.69% | 7.11 | 7.235 | 6.30 | 153,850 |
| Apr 12 2024 | 7.02 | -0.40 | -5.39% | 7.56 | 7.56 | 6.85 | 34,937 |
| Apr 11 2024 | 7.42 | 0.05 | 0.68% | 7.36 | 7.49 | 7.03 | 48,215 |
| Apr 10 2024 | 7.37 | -0.32 | -4.16% | 7.51 | 7.66 | 7.09 | 63,893 |
| Apr 09 2024 | 7.69 | -0.12 | -1.54% | 7.89 | 8.03 | 7.50 | 25,592 |
| Apr 08 2024 | 7.81 | 0.03 | 0.39% | 7.79 | 7.94 | 7.62 | 24,325 |
| Apr 05 2024 | 7.78 | 0.07 | 0.91% | 7.82 | 7.89 | 7.595 | 26,018 |
| Apr 04 2024 | 7.71 | -0.54 | -6.55% | 8.42 | 8.42 | 7.58 | 37,109 |
| Apr 03 2024 | 8.25 | 0.31 | 3.90% | 7.81 | 8.40 | 7.72 | 41,864 |
| Apr 02 2024 | 7.94 | 0.01 | 0.13% | 7.84 | 8.05 | 7.56 | 110,337 |
| Apr 01 2024 | 7.93 | -0.27 | -3.29% | 8.43 | 8.4902 | 7.78 | 110,739 |
| Mar 28 2024 | 8.20 | -0.14 | -1.68% | 8.35 | 8.74 | 8.16 | 59,577 |
| Mar 27 2024 | 8.34 | 0.09 | 1.09% | 8.29 | 8.4974 | 8.035 | 41,215 |
| Mar 26 2024 | 8.25 | -0.64 | -7.20% | 8.94 | 9.22 | 8.16 | 45,352 |
| Mar 25 2024 | 8.89 | -0.13 | -1.44% | 9.32 | 9.49 | 8.6262 | 54,618 |
| Mar 22 2024 | 9.02 | -0.03 | -0.33% | 8.95 | 9.22 | 8.35 | 34,360 |
| Mar 21 2024 | 9.05 | 0.30 | 3.43% | 8.75 | 9.25 | 8.3397 | 66,701 |
| Mar 20 2024 | 8.75 | -0.02 | -0.23% | 9.01 | 9.17 | 8.202 | 131,007 |
| Mar 19 2024 | 8.77 | -1.68 | -16.08% | 10.83 | 11.41 | 8.50 | 185,280 |
| Mar 18 2024 | 10.45 | -0.55 | -5.00% | 11.00 | 11.89 | 10.10 | 340,521 |
| Mar 15 2024 | 11.00 | 1.85 | 20.22% | 9.10 | 11.30 | 8.95 | 166,095 |
| Mar 14 2024 | 9.15 | -0.49 | -5.08% | 11.85 | 12.10 | 7.62 | 436,124 |
| Mar 13 2024 | 9.64 | -0.24 | -2.43% | 9.97 | 10.08 | 9.04 | 51,992 |
| Mar 12 2024 | 9.88 | -0.27 | -2.66% | 10.25 | 10.70 | 9.57 | 69,977 |
| Mar 11 2024 | 10.15 | -0.11 | -1.07% | 10.24 | 10.504 | 9.67 | 113,985 |
| Mar 08 2024 | 10.26 | 0.10 | 0.98% | 10.20 | 10.51 | 10.00 | 95,612 |
| Mar 07 2024 | 10.16 | 0.32 | 3.25% | 10.00 | 10.22 | 9.41 | 104,871 |
| Mar 06 2024 | 9.84 | -0.36 | -3.53% | 10.19 | 10.19 | 9.605 | 62,741 |
| Mar 05 2024 | 10.20 | -0.10 | -0.97% | 10.10 | 10.70 | 10.01 | 89,028 |
| Mar 04 2024 | 10.30 | -0.40 | -3.74% | 10.69 | 10.7747 | 9.62 | 92,499 |
| Mar 01 2024 | 10.70 | 0.83 | 8.41% | 10.05 | 10.82 | 10.05 | 148,103 |
| Feb 29 2024 | 9.87 | 0.04 | 0.41% | 9.99 | 10.25 | 9.6501 | 107,202 |
| Feb 28 2024 | 9.83 | 0.06 | 0.61% | 9.77 | 10.2199 | 9.50 | 113,644 |
| Feb 27 2024 | 9.77 | 0.50 | 5.39% | 9.74 | 10.35 | 9.0225 | 239,868 |
