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 (%)
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%)
Nov 01, 2021 1.730 1.765 1.720 1.740 16,654 +0.02(+1.16%)
Oct 29, 2021 1.720 1.780 1.690 1.720 19,036 +0.01(+0.56%)
Oct 28, 2021 1.740 1.740 1.680 1.710 26,214 -0.05(-2.82%)
Oct 27, 2021 1.700 1.800 1.700 1.760 12,912 +0.03(+1.73%)
Oct 26, 2021 1.750 1.710 1.730 21,963 -0.04(-2.26%)
Oct 25, 2021 1.800 1.810 1.760 1.770 28,877 +0.00(+0.28%)
Oct 22, 2021 1.750 1.830 1.750 1.765 50,644 +0.01(+0.86%)
Oct 21, 2021 1.780 1.800 1.730 1.750 31,227 -0.03(-1.68%)
Oct 20, 2021 1.740 1.810 1.704 1.780 17,367 +0.03(+1.71%)
Oct 19, 2021 1.680 1.750 1.680 1.750 10,887 +0.07(+4.17%)
Oct 18, 2021 1.730 1.730 1.650 1.680 35,775 -0.05(-2.89%)
Oct 15, 2021 1.760 1.790 1.730 1.730 36,346 -0.03(-1.86%)
Oct 14, 2021 1.770 1.853 1.760 1.763 31,590 -0.04(-2.07%)
Oct 13, 2021 1.780 1.820 1.770 1.800 23,516 +0.02(+1.12%)
Oct 12, 2021 1.770 1.800 1.770 1.780 13,852 -0.01(-0.55%)
Oct 11, 2021 1.800 1.860 1.770 1.790 4,993 -0.03(-1.65%)
Oct 08, 2021 1.800 1.820 1.770 1.820 14,215 +0.05(+2.82%)
Oct 07, 2021 1.820 1.840 1.755 1.770 35,938 -0.03(-1.67%)
Oct 06, 2021 1.970 1.970 1.800 1.800 28,172 -0.08(-4.26%)
Oct 05, 2021 1.940 1.940 1.860 1.880 26,269 +0.02(+1.08%)
Oct 04, 2021 1.880 1.920 1.839 1.860 44,068 -0.01(-0.53%)
Oct 01, 2021 1.840 1.910 1.829 1.870 27,809 +0.03(+1.63%)
Sep 30, 2021 1.860 1.870 1.800 1.840 49,875 +0.00(+0.00%)
Sep 29, 2021 1.850 1.883 1.800 1.840 29,695 -0.03(-1.60%)
Sep 28, 2021 1.870 1.930 1.850 1.870 44,751 -0.02(-1.06%)
Sep 27, 2021 1.900 1.950 1.840 1.890 88,139 -0.03(-1.79%)
Sep 24, 2021 1.900 1.959 1.890 1.925 75,289 +0.00(+0.23%)
Sep 23, 2021 2.100 2.100 1.850 1.920 170,060 -0.16(-7.69%)
Sep 22, 2021 2.080 2.120 1.987 2.080 284,491 +0.16(+8.33%)
Sep 21, 2021 1.910 2.000 1.850 1.920 155,469 +0.05(+2.67%)
Sep 20, 2021 1.800 1.870 1.770 1.870 38,964 -0.02(-1.06%)
Sep 17, 2021 1.870 1.900 1.800 1.890 23,174 +0.04(+2.16%)
Sep 16, 2021 1.920 1.920 1.800 1.850 16,189 +0.04(+2.21%)
Sep 15, 2021 1.800 1.824 1.760 1.810 32,611 -0.02(-1.09%)
Sep 14, 2021 1.820 1.830 1.763 1.830 13,396 +0.03(+1.67%)
Sep 13, 2021 1.800 1.840 1.755 1.800 21,572 +0.00(+0.00%)
Sep 10, 2021 1.820 1.835 1.800 1.800 19,528 -0.03(-1.64%)
Sep 09, 2021 1.810 1.850 1.810 1.830 13,148 +0.02(+1.10%)
Sep 08, 2021 1.870 1.870 1.750 1.810 39,306 -0.04(-2.16%)
Sep 07, 2021 1.930 1.930 1.750 1.850 48,707 -0.11(-5.61%)
Sep 03, 2021 1.910 1.980 1.860 1.960 48,312 +0.07(+3.70%)
Sep 02, 2021 1.820 1.920 1.810 1.890 30,264 +0.07(+3.85%)
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.