Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.99 | 0.05 | 0.39% | 12.72 | 13.03 | 12.72 | 550,879 |
| May 17 2024 | 12.94 | -0.07 | -0.54% | 13.00 | 13.04 | 12.81 | 409,437 |
| May 16 2024 | 13.01 | 0.08 | 0.62% | 12.93 | 13.05 | 12.80 | 406,864 |
| May 15 2024 | 12.93 | 0.16 | 1.25% | 12.72 | 12.96 | 12.55 | 388,155 |
| May 14 2024 | 12.77 | 0.00 | 0.00% | 12.72 | 12.81 | 12.62 | 561,293 |
| May 13 2024 | 12.77 | -0.01 | -0.08% | 12.80 | 12.85 | 12.69 | 307,326 |
| May 10 2024 | 12.78 | 0.03 | 0.24% | 12.76 | 12.86 | 12.73 | 423,300 |
| May 09 2024 | 12.75 | -0.02 | -0.16% | 12.78 | 12.84 | 12.56 | 349,336 |
| May 08 2024 | 12.77 | -0.17 | -1.31% | 12.71 | 12.81 | 12.58 | 479,447 |
| May 07 2024 | 12.94 | 0.01 | 0.08% | 12.74 | 13.03 | 12.74 | 271,277 |
| May 06 2024 | 12.93 | 0.16 | 1.25% | 12.80 | 13.11 | 12.80 | 381,806 |
| May 03 2024 | 12.77 | 0.16 | 1.27% | 12.66 | 12.88 | 12.60 | 320,656 |
| May 02 2024 | 12.61 | 0.30 | 2.44% | 12.26 | 12.69 | 12.17 | 257,090 |
| May 01 2024 | 12.31 | -0.13 | -1.05% | 12.45 | 12.56 | 12.25 | 484,073 |
| Apr 30 2024 | 12.44 | -0.45 | -3.49% | 12.85 | 12.86 | 12.43 | 231,984 |
| Apr 29 2024 | 12.89 | 0.07 | 0.55% | 12.79 | 12.89 | 12.72 | 244,704 |
| Apr 26 2024 | 12.82 | 0.02 | 0.16% | 12.82 | 12.88 | 12.61 | 397,935 |
| Apr 25 2024 | 12.80 | -0.03 | -0.23% | 12.75 | 12.85 | 12.63 | 645,186 |
| Apr 24 2024 | 12.83 | 0.12 | 0.94% | 12.69 | 12.86 | 12.53 | 513,027 |
| Apr 23 2024 | 12.71 | 0.22 | 1.76% | 12.39 | 12.80 | 12.39 | 512,237 |
| Apr 22 2024 | 12.49 | 0.15 | 1.22% | 12.31 | 12.55 | 12.18 | 436,257 |
| Apr 19 2024 | 12.34 | 0.26 | 2.15% | 12.05 | 12.42 | 12.05 | 268,307 |
| Apr 18 2024 | 12.08 | -0.16 | -1.31% | 12.22 | 12.39 | 12.06 | 546,681 |
| Apr 17 2024 | 12.24 | 0.12 | 0.99% | 12.10 | 12.40 | 12.06 | 414,394 |
| Apr 16 2024 | 12.12 | 0.19 | 1.59% | 11.94 | 12.18 | 11.88 | 384,302 |
| Apr 15 2024 | 11.93 | -0.27 | -2.21% | 12.20 | 12.30 | 11.88 | 572,617 |
| Apr 12 2024 | 12.20 | -0.22 | -1.77% | 12.59 | 12.64 | 12.17 | 424,128 |
| Apr 11 2024 | 12.42 | -0.26 | -2.05% | 12.67 | 12.70 | 12.39 | 6,239,990 |
| Apr 10 2024 | 12.68 | 0.30 | 2.42% | 12.36 | 12.71 | 12.36 | 230,244 |
| Apr 09 2024 | 12.38 | 0.37 | 3.08% | 12.08 | 12.46 | 12.03 | 306,789 |
| Apr 08 2024 | 12.01 | -0.10 | -0.83% | 12.12 | 12.19 | 11.88 | 208,943 |
| Apr 05 2024 | 12.11 | 0.09 | 0.75% | 12.02 | 12.27 | 12.02 | 225,152 |
| Apr 04 2024 | 12.02 | -0.13 | -1.07% | 12.17 | 12.18 | 11.97 | 200,706 |
| Apr 03 2024 | 12.15 | 0.07 | 0.58% | 12.15 | 12.20 | 12.07 | 257,163 |
| Apr 02 2024 | 12.08 | 0.06 | 0.50% | 12.03 | 12.21 | 12.03 | 212,789 |
| Apr 01 2024 | 12.02 | 0.14 | 1.18% | 11.88 | 12.06 | 11.73 | 224,695 |
| Mar 28 2024 | 11.88 | 0.02 | 0.17% | 11.88 | 12.11 | 11.81 | 698,046 |
| Mar 27 2024 | 11.86 | 0.15 | 1.28% | 11.69 | 11.91 | 11.67 | 417,967 |
| Mar 26 2024 | 11.71 | 0.09 | 0.77% | 11.69 | 11.81 | 11.59 | 417,092 |
| Mar 25 2024 | 11.62 | 0.07 | 0.61% | 11.61 | 11.75 | 11.53 | 296,012 |
| Mar 22 2024 | 11.55 | 0.01 | 0.09% | 11.54 | 11.60 | 11.46 | 226,688 |
| Mar 21 2024 | 11.54 | -0.06 | -0.52% | 11.51 | 11.69 | 11.51 | 175,293 |
| Mar 20 2024 | 11.60 | -0.06 | -0.51% | 11.53 | 11.70 | 11.46 | 274,438 |
| Mar 19 2024 | 11.66 | 0.09 | 0.78% | 11.58 | 11.79 | 11.58 | 240,201 |
| Mar 18 2024 | 11.57 | 0.09 | 0.78% | 11.46 | 11.60 | 11.35 | 318,587 |
| Mar 15 2024 | 11.48 | -0.12 | -1.03% | 11.53 | 11.72 | 11.44 | 341,031 |
| Mar 14 2024 | 11.60 | 0.04 | 0.35% | 11.58 | 11.72 | 11.52 | 386,281 |
| Mar 13 2024 | 11.56 | 0.23 | 2.03% | 11.42 | 11.68 | 11.40 | 404,136 |
| Mar 12 2024 | 11.33 | -0.07 | -0.61% | 11.37 | 11.43 | 11.18 | 253,703 |
| Mar 11 2024 | 11.40 | -0.19 | -1.64% | 11.54 | 11.59 | 11.36 | 292,200 |
| Mar 08 2024 | 11.59 | -0.05 | -0.43% | 11.74 | 11.75 | 11.57 | 243,635 |
| Mar 07 2024 | 11.64 | 0.05 | 0.43% | 11.57 | 11.80 | 11.49 | 428,829 |
| Mar 06 2024 | 11.59 | -0.28 | -2.36% | 11.98 | 12.00 | 11.54 | 431,323 |
| Mar 05 2024 | 11.87 | 0.09 | 0.76% | 11.71 | 12.00 | 11.70 | 625,568 |
| Mar 04 2024 | 11.78 | 0.01 | 0.08% | 11.93 | 11.93 | 11.77 | 360,063 |
| Mar 01 2024 | 11.77 | 0.13 | 1.12% | 11.86 | 11.94 | 11.68 | 458,103 |
| Feb 29 2024 | 11.64 | 0.16 | 1.39% | 11.53 | 11.90 | 11.43 | 968,631 |
| Feb 28 2024 | 11.48 | -0.03 | -0.26% | 11.50 | 11.57 | 11.38 | 197,805 |
| Feb 27 2024 | 11.51 | 0.06 | 0.52% | 11.54 | 11.64 | 11.43 | 391,737 |
| Feb 26 2024 | 11.45 | 0.10 | 0.88% | 11.35 | 11.49 | 11.26 | 233,528 |
| Feb 23 2024 | 11.35 | 0.11 | 0.98% | 11.11 | 11.40 | 10.95 | 601,918 |
| Feb 22 2024 | 11.24 | -0.11 | -0.97% | 11.34 | 11.39 | 11.01 | 559,239 |
