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, 2022 0.2405 0.2500 0.2404 0.2493 69,405 +0.00(+1.76%)
Nov 29, 2022 0.2765 0.2830 0.2386 0.2450 64,970 +0.01(+2.68%)
Nov 28, 2022 0.2300 0.2386 0.2275 0.2386 23,086 -0.00(-0.33%)
Nov 25, 2022 0.2350 0.2449 0.2350 0.2394 70,909 +0.01(+5.00%)
Nov 23, 2022 0.2252 0.2307 0.2251 0.2280 57,667 +0.00(+1.29%)
Nov 22, 2022 0.2200 0.2350 0.2200 0.2251 62,200 +0.00(+0.85%)
Nov 21, 2022 0.2276 0.2376 0.2231 0.2232 144,160 -0.00(-1.93%)
Nov 18, 2022 0.2302 0.2317 0.2110 0.2276 68,843 -0.00(-1.17%)
Nov 17, 2022 0.2301 0.2383 0.2301 0.2303 29,137 -0.01(-2.74%)
Nov 16, 2022 0.2440 0.2440 0.2300 0.2368 59,295 -0.01(-2.83%)
Nov 15, 2022 0.3100 0.3100 0.2401 0.2437 169,341 -0.01(-3.94%)
Nov 14, 2022 0.2600 0.2646 0.2530 0.2537 86,018 -0.00(-0.16%)
Nov 11, 2022 0.2500 0.2600 0.2418 0.2541 23,248 -0.01(-2.23%)
Nov 10, 2022 0.2400 0.2630 0.2350 0.2599 105,591 +0.03(+12.56%)
Nov 09, 2022 0.2600 0.2600 0.2300 0.2309 95,903 -0.02(-8.01%)
Nov 08, 2022 0.2601 0.2667 0.2510 0.2510 90,855 -0.01(-2.71%)
Nov 07, 2022 0.2700 0.2788 0.2540 0.2580 183,780 -0.02(-7.49%)
Nov 04, 2022 0.2806 0.2940 0.2750 0.2789 97,853 +0.00(+0.14%)
Nov 03, 2022 0.2800 0.3000 0.2750 0.2785 153,214 +0.00(+0.25%)
Nov 02, 2022 0.2800 0.2896 0.2700 0.2778 130,514 -0.00(-0.07%)
Nov 01, 2022 0.2821 0.2841 0.2649 0.2780 178,020 +0.01(+4.91%)
Oct 31, 2022 0.2675 0.2758 0.2640 0.2650 70,629 -0.01(-3.71%)
Oct 28, 2022 0.2700 0.2774 0.2510 0.2752 147,863 -0.00(-0.79%)
Oct 27, 2022 0.2831 0.2831 0.2700 0.2774 88,944 -0.00(-0.57%)
Oct 26, 2022 0.2800 0.2900 0.2700 0.2790 287,420 +0.00(+1.45%)
Oct 25, 2022 0.2876 0.2901 0.2700 0.2750 388,494 -0.01(-4.35%)
Oct 24, 2022 0.2800 0.2912 0.2510 0.2875 494,977 -0.00(-0.86%)
Oct 21, 2022 0.2802 0.2974 0.2639 0.2900 456,270 +0.01(+3.57%)
Oct 20, 2022 0.3130 0.3130 0.2621 0.2800 685,838 -0.00(-1.10%)
Oct 19, 2022 0.3175 0.3500 0.2822 0.2831 1,155,874 -0.01(-4.07%)
Oct 18, 2022 0.3040 0.3050 0.2510 0.2951 1,320,980 +0.03(+11.27%)
Oct 17, 2022 0.2900 0.3100 0.2500 0.2652 2,329,872 -0.02(-7.11%)
Oct 14, 2022 0.3670 0.3800 0.2800 0.2855 3,684,864 -0.46(-61.94%)
Oct 13, 2022 0.8700 0.8700 0.7218 0.7501 47,975 +0.08(+12.07%)
Oct 12, 2022 0.9000 1.000 0.6109 0.6693 71,549 -0.16(-18.93%)
Oct 11, 2022 0.9174 0.9200 0.8231 0.8256 10,582 -0.08(-8.59%)
Oct 10, 2022 1.000 1.000 0.7900 0.9032 30,302 -0.14(-13.15%)
Oct 07, 2022 1.110 1.110 1.020 1.040 15,763 -0.00(-0.48%)
Oct 06, 2022 1.040 1.060 1.040 1.045 4,184 +0.01(+1.46%)
Oct 05, 2022 1.010 1.123 1.000 1.030 8,788 -0.09(-8.04%)
Oct 04, 2022 1.080 1.170 1.080 1.120 3,377 +0.04(+3.70%)
Oct 03, 2022 1.090 1.090 1.010 1.080 9,474 +0.03(+2.86%)
Sep 30, 2022 1.100 1.120 1.050 1.050 7,858 -0.07(-6.25%)
Sep 29, 2022 1.110 1.120 1.083 1.120 1,915 +0.05(+4.67%)
Sep 28, 2022 1.240 1.161 1.070 1.070 14,256 -0.03(-2.73%)
Sep 27, 2022 1.052 1.167 1.052 1.100 3,995 +0.02(+1.85%)
Sep 26, 2022 1.110 1.110 1.050 1.080 5,002 +0.02(+1.89%)
Sep 23, 2022 1.050 1.070 1.050 1.060 2,903 +0.03(+2.91%)
Sep 22, 2022 1.100 1.100 1.030 1.030 4,812 -0.02(-1.90%)
Sep 21, 2022 1.110 1.110 1.020 1.050 7,508 +0.00(+0.00%)
Sep 20, 2022 1.020 1.220 1.020 1.050 7,973 -0.08(-7.08%)
Sep 19, 2022 1.050 1.130 1.050 1.130 2,235 +0.06(+5.61%)
Sep 16, 2022 1.250 1.250 1.070 1.070 26,608 -0.16(-12.65%)
Sep 15, 2022 1.100 1.290 1.100 1.225 25,354 +0.20(+19.11%)
Sep 14, 2022 1.420 1.418 0.9413 1.028 49,040 -0.32(-23.81%)
Sep 13, 2022 1.540 1.540 1.090 1.350 111,660 -0.12(-8.16%)
Sep 12, 2022 1.590 1.590 1.410 1.470 8,958 -0.04(-2.65%)
Sep 09, 2022 1.520 1.600 1.390 1.510 17,158 -0.02(-1.35%)
Sep 08, 2022 1.600 1.600 1.500 1.531 7,004 -0.01(-0.46%)
Sep 07, 2022 1.480 1.600 1.480 1.538 8,628 -0.06(-3.89%)
Sep 06, 2022 1.590 1.600 1.555 1.600 3,262 +0.04(+2.56%)
Sep 02, 2022 1.560 1.590 1.523 1.560 3,431 -0.04(-2.50%)
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.