Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.2101 | -0.18 | -12.94% | 1.39 | 1.39 | 1.2101 | 193 |
| Jun 13 2024 | 1.39 | -0.16 | -10.32% | 1.56 | 1.56 | 1.39 | 250 |
| Jun 12 2024 | 1.55 | 0.12 | 8.39% | 1.65 | 1.65 | 1.55 | 2,638 |
| Jun 11 2024 | 1.43 | 0.22 | 18.18% | 1.21 | 1.45 | 1.21 | 3,158 |
| Jun 10 2024 | 1.21 | 0.01 | 0.83% | 1.38 | 1.38 | 1.21 | 1,264 |
| Jun 07 2024 | 1.20 | 0.00 | 0.00% | 1.24 | 1.29 | 1.20 | 822 |
| Jun 06 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 104 |
| Jun 05 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.3328 | 1.20 | 4,167 |
| Jun 04 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.217 | 1.21 | 1,105 |
| Jun 03 2024 | 1.20 | -0.01 | -0.83% | 1.29 | 1.29 | 1.20 | 1,894 |
| May 31 2024 | 1.21 | -0.06 | -4.72% | 1.20 | 1.34 | 1.20 | 2,300 |
| May 30 2024 | 1.27 | 0.04 | 3.25% | 1.36 | 1.36 | 1.21 | 1,221 |
| May 29 2024 | 1.23 | -0.09 | -6.82% | 1.26 | 1.4976 | 1.23 | 497 |
| May 28 2024 | 1.32 | -0.10 | -7.04% | 1.32 | 1.42 | 1.32 | 1,183 |
| May 24 2024 | 1.42 | -0.04 | -2.73% | 1.45 | 1.45 | 1.22 | 2,018 |
| May 23 2024 | 1.4599 | 0.00 | 0.00% | 1.4599 | 1.4599 | 1.4599 | 236 |
| May 22 2024 | 1.4599 | 0.10 | 7.74% | 1.25 | 1.46 | 1.25 | 2,073 |
| May 21 2024 | 1.355 | -0.05 | -3.21% | 1.40 | 1.46 | 1.22 | 2,992 |
| May 20 2024 | 1.40 | 0.00 | 0.00% | 1.6333 | 1.6383 | 1.40 | 9,209 |
| May 17 2024 | 1.40 | 0.00 | -0.01% | 1.40 | 1.40 | 1.40 | 163 |
| May 16 2024 | 1.4001 | -0.07 | -4.48% | 1.40 | 1.45 | 1.40 | 805 |
| May 15 2024 | 1.4658 | 0.00 | 0.00% | 1.50 | 1.50 | 1.4658 | 68 |
| May 14 2024 | 1.4658 | 0.00 | 0.00% | 1.46 | 1.4658 | 1.46 | 140 |
| May 13 2024 | 1.4658 | 0.06 | 3.96% | 1.40 | 1.55 | 1.40 | 1,518 |
| May 10 2024 | 1.41 | 0.00 | 0.00% | 1.47 | 1.47 | 1.41 | 1,078 |
| May 09 2024 | 1.41 | -0.01 | -0.70% | 1.41 | 1.41 | 1.41 | 891 |
| May 08 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.43 | 1.42 | 519 |
| May 07 2024 | 1.42 | -0.04 | -2.74% | 1.42 | 1.46 | 1.42 | 736 |
| May 06 2024 | 1.46 | -0.09 | -5.50% | 1.41 | 1.55 | 1.41 | 2,741 |
| May 03 2024 | 1.545 | 0.07 | 4.75% | 1.48 | 1.545 | 1.48 | 1,029 |
| May 02 2024 | 1.475 | 0.08 | 5.36% | 1.475 | 1.475 | 1.475 | 758 |
| May 01 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Apr 30 2024 | 1.40 | -0.04 | -2.78% | 1.5733 | 1.5733 | 1.40 | 1,732 |
| Apr 29 2024 | 1.44 | 0.00 | 0.00% | 1.40 | 1.44 | 1.40 | 12 |
| Apr 26 2024 | 1.44 | -0.01 | -0.69% | 1.40 | 1.48 | 1.40 | 1,496 |
| Apr 25 2024 | 1.45 | -0.02 | -1.36% | 1.40 | 1.47 | 1.40 | 204 |
| Apr 24 2024 | 1.47 | 0.01 | 0.68% | 1.45 | 1.47 | 1.45 | 1,052 |
| Apr 23 2024 | 1.46 | 0.06 | 4.29% | 1.63 | 1.63 | 1.46 | 741 |
| Apr 22 2024 | 1.40 | 0.00 | -0.01% | 1.66 | 1.66 | 1.40 | 3,063 |
| Apr 19 2024 | 1.4001 | 0.00 | 0.01% | 1.40 | 1.4515 | 1.40 | 337 |
| Apr 18 2024 | 1.40 | -0.04 | -2.78% | 1.65 | 1.65 | 1.40 | 1,047 |
| Apr 17 2024 | 1.44 | -0.05 | -3.36% | 1.38 | 1.44 | 1.38 | 1,704 |
| Apr 16 2024 | 1.49 | 0.00 | 0.00% | 1.72 | 1.72 | 1.49 | 433 |
| Apr 15 2024 | 1.49 | -0.17 | -10.24% | 1.76 | 1.76 | 1.38 | 31,827 |
| Apr 12 2024 | 1.66 | -0.16 | -8.79% | 1.82 | 1.82 | 1.65 | 3,826 |
| Apr 11 2024 | 1.82 | 0.06 | 3.41% | 1.80 | 1.82 | 1.76 | 2,026 |
| Apr 10 2024 | 1.76 | -0.03 | -1.68% | 1.78 | 1.8223 | 1.76 | 3,538 |
| Apr 09 2024 | 1.79 | -0.06 | -3.24% | 1.82 | 1.85 | 1.79 | 1,831 |
| Apr 08 2024 | 1.85 | 0.00 | 0.00% | 1.99 | 1.99 | 1.85 | 370 |
| Apr 05 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.854 | 1.85 | 2,770 |
| Apr 04 2024 | 1.85 | -0.05 | -2.63% | 1.945 | 1.945 | 1.85 | 1,512 |
| Apr 03 2024 | 1.90 | 0.00 | 0.00% | 2.07 | 2.07 | 1.86 | 3,256 |
| Apr 02 2024 | 1.90 | 0.04 | 2.15% | 1.86 | 2.03 | 1.86 | 653 |
| Apr 01 2024 | 1.86 | -0.03 | -1.59% | 1.89 | 2.00 | 1.85 | 2,124 |
| Mar 28 2024 | 1.89 | -0.05 | -2.58% | 1.92 | 2.15 | 1.85 | 4,262 |
| Mar 27 2024 | 1.94 | -0.10 | -4.67% | 1.95 | 1.95 | 1.90 | 1,045 |
| Mar 26 2024 | 2.035 | -0.03 | -1.21% | 2.06 | 2.06 | 1.96 | 2,210 |
| Mar 25 2024 | 2.06 | 0.17 | 8.99% | 1.85 | 2.1649 | 1.85 | 1,793 |
| Mar 22 2024 | 1.89 | -0.02 | -1.05% | 1.98 | 2.04 | 1.89 | 620 |
| Mar 21 2024 | 1.91 | 0.06 | 3.24% | 1.94 | 1.94 | 1.91 | 487 |
| Mar 20 2024 | 1.85 | -0.09 | -4.64% | 1.93 | 1.93 | 1.85 | 1,211 |
| Mar 19 2024 | 1.94 | 0.00 | 0.00% | 1.95 | 1.95 | 1.94 | 866 |
| Mar 18 2024 | 1.94 | 0.09 | 4.86% | 2.02 | 2.02 | 1.90 | 8,304 |
