Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novo Integrated Sciences Inc (NQ: NVOS )

0.4805 -0.0195 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.250 1.320 1.220 1.290 14,129 +0.07(+5.76%)
Jan 28, 2022 1.130 1.310 1.070 1.220 38,373 +0.12(+10.44%)
Jan 27, 2022 1.130 1.130 1.100 1.105 19,653 -0.02(-1.38%)
Jan 26, 2022 1.200 1.310 1.020 1.120 83,963 -0.14(-11.11%)
Jan 25, 2022 1.140 1.280 1.120 1.260 33,831 +0.06(+5.00%)
Jan 24, 2022 1.200 1.220 1.180 1.200 36,224 -0.02(-1.64%)
Jan 21, 2022 1.270 1.307 1.180 1.220 42,949 -0.10(-7.58%)
Jan 20, 2022 1.280 1.399 1.250 1.320 52,834 -0.02(-1.49%)
Jan 19, 2022 1.360 1.440 1.290 1.340 61,587 -0.03(-2.19%)
Jan 18, 2022 1.300 1.370 1.280 1.370 22,547 +0.05(+3.80%)
Jan 14, 2022 1.320 0 -0.08(-5.40%)
Jan 13, 2022 1.430 1.490 1.355 1.395 42,661 +0.01(+0.37%)
Jan 12, 2022 1.430 1.460 1.300 1.390 37,621 +0.06(+4.50%)
Jan 11, 2022 1.380 1.380 1.330 1.330 26,561 -0.00(-0.28%)
Jan 10, 2022 1.600 1.600 1.280 1.334 70,736 -0.11(-7.37%)
Jan 07, 2022 1.550 1.550 1.400 1.440 43,149 +0.06(+4.35%)
Jan 06, 2022 1.380 1.390 1.350 1.380 12,257 -0.01(-0.70%)
Jan 05, 2022 1.390 1.489 1.390 1.390 35,137 +0.02(+1.44%)
Jan 04, 2022 1.430 1.510 1.370 1.370 20,638 -0.08(-5.52%)
Jan 03, 2022 1.480 1.490 1.395 1.450 25,492 +0.05(+3.57%)
Dec 31, 2021 1.423 1.510 1.360 1.400 17,003 -0.02(-1.06%)
Dec 30, 2021 1.490 1.490 1.410 1.415 28,261 -0.00(-0.35%)
Dec 29, 2021 1.410 1.450 1.410 1.420 38,504 -0.02(-1.39%)
Dec 28, 2021 1.440 1.500 1.400 1.440 32,028 +0.00(+0.00%)
Dec 27, 2021 1.400 1.500 1.320 1.440 46,950 +0.04(+2.85%)
Dec 23, 2021 1.380 1.470 1.350 1.400 21,591 +0.01(+0.73%)
Dec 22, 2021 1.400 1.460 1.360 1.390 37,290 +0.01(+0.72%)
Dec 21, 2021 1.310 1.400 1.310 1.380 18,606 +0.07(+5.34%)
Dec 20, 2021 1.310 1.340 1.281 1.310 16,389 -0.03(-2.24%)
Dec 17, 2021 1.260 1.350 1.260 1.340 52,473 +0.05(+3.88%)
Dec 16, 2021 1.300 1.340 1.250 1.290 47,311 +0.00(+0.00%)
Dec 15, 2021 1.320 1.350 1.230 1.290 63,715 -0.03(-2.27%)
Dec 14, 2021 1.340 1.340 1.300 1.320 29,176 +0.01(+0.76%)
Dec 13, 2021 1.390 1.470 1.300 1.310 31,542 -0.09(-6.43%)
Dec 10, 2021 1.410 1.452 1.360 1.400 40,463 -0.03(-2.10%)
Dec 09, 2021 1.520 1.530 1.430 1.430 53,432 -0.07(-4.98%)
Dec 08, 2021 1.470 1.530 1.400 1.505 62,475 +0.03(+2.38%)
Dec 07, 2021 1.490 1.580 1.430 1.470 131,329 -0.05(-3.29%)
Dec 06, 2021 1.350 1.540 1.320 1.520 63,659 +0.12(+8.57%)
Dec 03, 2021 1.370 1.460 1.320 1.400 59,394 +0.00(+0.00%)
Dec 02, 2021 1.370 1.400 1.270 1.400 74,722 +0.06(+4.48%)
Dec 01, 2021 1.410 1.430 1.230 1.340 224,835 -0.10(-6.94%)
Nov 30, 2021 1.380 1.410 1.300 1.440 774,600 +0.14(+10.77%)
Nov 29, 2021 1.280 1.399 1.260 1.300 146,265 +0.01(+0.78%)
Nov 26, 2021 1.290 1.420 1.290 1.290 66,939 -0.03(-2.64%)
Nov 24, 2021 1.310 1.370 1.288 1.325 58,418 +0.00(+0.38%)
Nov 23, 2021 1.340 1.420 1.300 1.320 100,484 +0.02(+1.54%)
Nov 22, 2021 1.550 1.550 1.200 1.300 542,528 -0.26(-16.67%)
Nov 19, 2021 1.600 1.650 1.550 1.560 119,368 -0.05(-3.11%)
Nov 18, 2021 1.590 1.616 1.610 1.610 199,935 +0.02(+1.26%)
Nov 17, 2021 1.580 1.690 1.560 1.590 93,595 +0.02(+1.27%)
Nov 16, 2021 1.620 1.620 1.560 1.570 54,238 -0.04(-2.48%)
Nov 15, 2021 1.750 1.750 1.610 1.610 51,914 -0.04(-2.42%)
Nov 12, 2021 1.630 1.690 1.610 1.650 30,338 +0.03(+1.85%)
Nov 11, 2021 1.630 1.680 1.620 1.620 17,809 +0.00(+0.00%)
Nov 10, 2021 1.720 1.620 1.620 88,900 -0.09(-5.26%)
Nov 09, 2021 1.680 1.800 1.650 1.710 126,571 +0.01(+0.59%)
Nov 08, 2021 1.780 1.780 1.690 1.700 63,236 -0.02(-1.16%)
Nov 05, 2021 1.730 1.740 1.700 1.720 13,680 -0.01(-0.29%)
Nov 04, 2021 1.700 1.748 1.700 1.725 52,419 -0.02(-1.43%)
Nov 03, 2021 1.710 1.777 1.700 1.750 52,632 +0.03(+1.74%)
Nov 02, 2021 1.730 1.740 1.700 1.720 24,615 -0.02(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.