Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NUVSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.363 | 0.03 | 0.37% | 9.363 | 9.363 | 9.363 | 57,760 |
| May 09 2024 | 9.3285 | -0.14 | -1.49% | 9.35 | 9.35 | 9.29 | 83,644 |
| May 08 2024 | 9.47 | 0.00 | 0.00% | 9.47 | 9.47 | 9.47 | 0 |
| May 07 2024 | 9.47 | 0.00 | 0.00% | 9.47 | 9.47 | 9.47 | 0 |
| May 06 2024 | 9.47 | 0.21 | 2.27% | 9.50 | 9.57 | 9.46 | 43,787 |
| May 03 2024 | 9.26 | 0.00 | 0.00% | 9.26 | 9.26 | 9.26 | 0 |
| May 02 2024 | 9.26 | 0.31 | 3.46% | 8.93 | 9.26 | 8.93 | 39,756 |
| May 01 2024 | 8.95 | -0.44 | -4.69% | 9.00 | 9.15 | 8.9127 | 66,669 |
| Apr 30 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.39 | 9.39 | 2,062 |
| Apr 29 2024 | 9.39 | -0.01 | -0.11% | 9.35 | 9.40 | 9.35 | 15,566 |
| Apr 26 2024 | 9.40 | 0.08 | 0.86% | 9.38 | 9.40 | 9.38 | 39,042 |
| Apr 25 2024 | 9.32 | 0.00 | 0.02% | 9.30 | 9.33 | 9.30 | 30,777 |
| Apr 24 2024 | 9.318 | 0.00 | 0.00% | 9.318 | 9.318 | 9.318 | 0 |
| Apr 23 2024 | 9.318 | 0.34 | 3.76% | 9.19 | 9.36 | 9.19 | 3,936 |
| Apr 22 2024 | 8.98 | 0.00 | 0.00% | 8.98 | 8.98 | 8.98 | 0 |
| Apr 19 2024 | 8.98 | 0.07 | 0.79% | 8.913 | 8.98 | 8.913 | 4,124 |
| Apr 18 2024 | 8.91 | 0.07 | 0.79% | 8.91 | 8.91 | 8.91 | 1,282 |
| Apr 17 2024 | 8.84 | 0.07 | 0.80% | 8.95 | 8.95 | 8.84 | 39,528 |
| Apr 16 2024 | 8.77 | 0.13 | 1.50% | 8.77 | 8.77 | 8.77 | 22,980 |
| Apr 15 2024 | 8.64 | -0.22 | -2.48% | 8.793 | 8.83 | 8.64 | 56,221 |
| Apr 12 2024 | 8.86 | -0.64 | -6.74% | 9.08 | 9.08 | 8.848 | 32,870 |
| Apr 11 2024 | 9.50 | 0.33 | 3.60% | 9.50 | 9.50 | 9.50 | 55,702 |
| Apr 10 2024 | 9.17 | 0.05 | 0.55% | 9.17 | 9.20 | 9.17 | 33,774 |
| Apr 09 2024 | 9.12 | 0.25 | 2.82% | 9.12 | 9.12 | 9.12 | 22,922 |
| Apr 08 2024 | 8.87 | -0.05 | -0.50% | 8.815 | 8.87 | 8.815 | 3,666 |
| Apr 05 2024 | 8.915 | 0.04 | 0.51% | 8.86 | 8.92 | 8.86 | 6,899 |
| Apr 04 2024 | 8.87 | -0.13 | -1.44% | 8.97 | 8.97 | 8.87 | 10,744 |
| Apr 03 2024 | 9.00 | 0.11 | 1.24% | 8.935 | 9.00 | 8.935 | 24,274 |
| Apr 02 2024 | 8.89 | 0.11 | 1.20% | 8.95 | 8.95 | 8.88 | 2,291 |
| Apr 01 2024 | 8.785 | 0.00 | 0.00% | 8.785 | 8.785 | 8.785 | 0 |
| Mar 28 2024 | 8.785 | 0.04 | 0.40% | 8.80 | 8.85 | 8.785 | 54,328 |
| Mar 27 2024 | 8.75 | 0.17 | 1.98% | 8.72 | 8.75 | 8.72 | 13,068 |
| Mar 26 2024 | 8.58 | 0.07 | 0.82% | 8.687 | 8.687 | 8.58 | 7,179 |
| Mar 25 2024 | 8.51 | 0.01 | 0.12% | 8.645 | 8.645 | 8.51 | 23,895 |
| Mar 22 2024 | 8.50 | -0.03 | -0.35% | 8.47 | 8.50 | 8.4385 | 42,471 |
| Mar 21 2024 | 8.53 | -0.06 | -0.70% | 8.04 | 8.62 | 8.04 | 2,577 |
| Mar 20 2024 | 8.59 | 0.00 | 0.00% | 8.59 | 8.59 | 8.59 | 595 |
| Mar 19 2024 | 8.59 | 0.05 | 0.59% | 8.60 | 8.60 | 8.59 | 12,092 |
| Mar 18 2024 | 8.54 | -0.02 | -0.23% | 8.02 | 8.54 | 8.02 | 16,619 |
| Mar 15 2024 | 8.56 | 0.00 | 0.00% | 8.56 | 8.56 | 8.56 | 0 |
| Mar 14 2024 | 8.56 | 0.16 | 1.90% | 8.5485 | 8.56 | 8.5485 | 9,870 |
| Mar 13 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0 |
| Mar 12 2024 | 8.40 | -0.06 | -0.71% | 8.44 | 8.44 | 8.40 | 19,289 |
| Mar 11 2024 | 8.4601 | -0.15 | -1.74% | 8.48 | 8.48 | 8.46 | 3,174 |
| Mar 08 2024 | 8.61 | -0.06 | -0.69% | 8.71 | 8.71 | 8.61 | 33,138 |
| Mar 07 2024 | 8.67 | 0.13 | 1.46% | 8.74 | 8.74 | 8.67 | 10,291 |
| Mar 06 2024 | 8.545 | -0.24 | -2.68% | 8.75 | 8.75 | 8.545 | 29,768 |
| Mar 05 2024 | 8.78 | 0.10 | 1.15% | 8.79 | 8.80 | 8.78 | 17,499 |
| Mar 04 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.77 | 8.68 | 26,272 |
| Mar 01 2024 | 8.68 | 0.13 | 1.52% | 8.688 | 8.7445 | 8.66 | 63,183 |
| Feb 29 2024 | 8.55 | 0.15 | 1.79% | 8.67 | 8.67 | 8.46 | 107,940 |
| Feb 28 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0 |
| Feb 27 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0 |
| Feb 26 2024 | 8.40 | 0.00 | 0.00% | 8.45 | 8.46 | 8.40 | 6,730 |
| Feb 23 2024 | 8.40 | 0.05 | 0.60% | 8.40 | 8.40 | 8.40 | 24,953 |
| Feb 22 2024 | 8.35 | -0.06 | -0.71% | 8.45 | 8.45 | 8.31 | 51,296 |
| Feb 21 2024 | 8.41 | 0.53 | 6.73% | 7.91 | 8.41 | 7.91 | 91,137 |
| Feb 20 2024 | 7.88 | -0.08 | -0.96% | 7.9665 | 7.9739 | 7.88 | 19,431 |
| Feb 16 2024 | 7.956 | 0.13 | 1.61% | 7.95 | 7.956 | 7.95 | 8,721 |
| Feb 15 2024 | 7.83 | 0.22 | 2.82% | 7.80 | 7.83 | 7.80 | 19,427 |
| Feb 14 2024 | 7.615 | 0.06 | 0.73% | 7.5801 | 7.615 | 7.58 | 40,690 |
| Feb 13 2024 | 7.56 | -0.20 | -2.58% | 7.56 | 7.56 | 7.56 | 51,888 |
| Feb 12 2024 | 7.76 | 0.20 | 2.65% | 7.60 | 7.76 | 7.60 | 38,544 |
