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 -0.0184 (-3.69%)
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 (%)
Jul 30, 2021 1.900 1.950 1.860 1.880 22,670 +0.00(+0.00%)
Jul 29, 2021 1.985 1.985 1.860 1.880 22,617 +0.01(+0.53%)
Jul 28, 2021 1.900 1.930 1.830 1.870 26,064 +0.01(+0.54%)
Jul 27, 2021 1.930 1.930 1.765 1.860 95,038 -0.04(-2.11%)
Jul 26, 2021 2.040 2.040 1.910 1.900 109,628 -0.13(-6.40%)
Jul 23, 2021 2.080 2.080 1.960 2.030 108,787 -0.06(-2.87%)
Jul 22, 2021 2.130 2.260 2.030 2.090 159,071 -0.06(-2.79%)
Jul 21, 2021 2.250 2.270 2.110 2.150 173,420 -0.09(-4.02%)
Jul 20, 2021 2.280 2.320 2.205 2.240 111,903 -0.03(-1.32%)
Jul 19, 2021 2.270 2.330 2.120 2.270 179,842 -0.01(-0.44%)
Jul 16, 2021 2.200 2.345 2.130 2.280 295,461 -0.04(-1.72%)
Jul 15, 2021 2.160 2.990 2.120 2.320 2,566,819 +0.16(+7.41%)
Jul 14, 2021 2.260 2.280 2.120 2.160 87,049 -0.10(-4.42%)
Jul 13, 2021 2.230 2.310 2.200 2.260 52,820 +0.02(+0.89%)
Jul 12, 2021 2.250 2.260 2.160 2.240 44,452 +0.08(+3.70%)
Jul 09, 2021 2.200 2.300 2.160 2.160 22,323 -0.03(-1.37%)
Jul 08, 2021 2.150 2.360 2.150 2.190 99,106 -0.01(-0.45%)
Jul 07, 2021 2.360 2.370 2.150 2.200 109,001 -0.14(-5.98%)
Jul 06, 2021 2.322 2.389 2.180 2.340 58,865 -0.08(-3.31%)
Jul 02, 2021 2.425 2.425 2.220 2.420 94,124 -0.02(-0.82%)
Jul 01, 2021 2.540 2.580 2.420 2.440 75,370 -0.07(-2.79%)
Jun 30, 2021 2.530 2.570 2.400 2.510 61,260 +0.03(+1.21%)
Jun 29, 2021 2.490 2.563 2.450 2.480 39,746 +0.03(+1.22%)
Jun 28, 2021 2.500 2.512 2.400 2.450 38,747 -0.08(-3.16%)
Jun 25, 2021 2.520 2.560 2.440 2.530 96,995 -0.02(-0.78%)
Jun 24, 2021 2.650 2.696 2.500 2.550 74,992 -0.09(-3.41%)
Jun 23, 2021 2.630 2.660 2.550 2.640 53,924 +0.06(+2.33%)
Jun 22, 2021 2.550 2.590 2.380 2.580 145,781 -0.01(-0.39%)
Jun 21, 2021 2.570 2.619 2.490 2.590 100,243 +0.08(+3.19%)
Jun 18, 2021 2.720 2.820 2.510 2.510 263,833 -0.24(-8.73%)
Jun 17, 2021 2.650 2.750 2.580 2.750 118,454 +0.07(+2.61%)
Jun 16, 2021 2.580 2.700 2.510 2.680 141,143 +0.10(+3.88%)
Jun 15, 2021 2.720 2.750 2.550 2.580 75,720 -0.13(-4.80%)
Jun 14, 2021 2.580 2.730 2.500 2.710 208,249 +0.17(+6.69%)
Jun 11, 2021 2.420 2.560 2.420 2.540 134,908 +0.13(+5.39%)
Jun 10, 2021 2.400 2.550 2.380 2.410 108,628 +0.00(+0.00%)
Jun 09, 2021 2.440 2.470 2.310 2.410 100,751 -0.02(-0.82%)
Jun 08, 2021 2.380 2.490 2.260 2.430 240,040 +0.07(+2.97%)
Jun 07, 2021 2.320 2.360 2.255 2.360 91,832 +0.08(+3.51%)
Jun 04, 2021 2.190 2.330 2.161 2.280 128,028 +0.08(+3.64%)
Jun 03, 2021 2.310 2.350 2.130 2.200 192,063 -0.07(-3.08%)
Jun 02, 2021 2.200 2.320 2.140 2.270 198,127 +0.07(+3.18%)
Jun 01, 2021 2.300 2.300 2.180 2.200 81,990 -0.02(-0.90%)
May 28, 2021 2.300 2.340 2.210 2.220 130,823 -0.10(-4.31%)
May 27, 2021 2.200 2.340 2.170 2.320 150,788 +0.12(+5.45%)
May 26, 2021 2.160 2.250 2.120 2.200 111,827 +0.02(+0.69%)
May 25, 2021 2.380 2.380 2.100 2.185 128,108 -0.08(-3.74%)
May 24, 2021 2.140 2.380 2.122 2.270 406,462 +0.14(+6.57%)
May 21, 2021 2.200 2.200 2.120 2.130 87,137 +0.01(+0.47%)
May 20, 2021 2.210 2.230 2.120 2.120 93,915 -0.08(-3.64%)
May 19, 2021 2.170 2.240 2.140 2.200 87,864 -0.08(-3.51%)
May 18, 2021 2.190 2.280 2.170 2.280 79,498 +0.09(+4.11%)
May 17, 2021 2.260 2.260 2.150 2.190 39,839 -0.03(-1.35%)
May 14, 2021 2.110 2.290 2.110 2.220 52,137 +0.08(+3.74%)
May 13, 2021 2.250 2.300 2.130 2.140 57,201 -0.11(-4.89%)
May 12, 2021 2.300 2.330 2.180 2.250 107,834 -0.04(-1.75%)
May 11, 2021 2.070 2.380 2.060 2.290 127,307 +0.16(+7.51%)
May 10, 2021 2.420 2.480 2.100 2.130 193,630 -0.27(-11.43%)
May 07, 2021 2.500 2.690 2.400 2.405 245,577 -0.10(-3.80%)
May 06, 2021 2.820 2.879 2.400 2.500 366,600 -0.28(-10.07%)
May 05, 2021 2.680 3.080 2.510 2.780 1,148,474 +0.05(+1.83%)
May 04, 2021 2.830 2.870 2.630 2.730 179,690 -0.15(-5.21%)
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.