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 29, 2022 1.887 1.887 1.710 1.710 13,037 -0.07(-3.93%)
Jul 28, 2022 1.850 1.870 1.780 1.780 6,137 -0.06(-3.26%)
Jul 27, 2022 1.880 1.920 1.840 1.840 3,801 -0.02(-1.08%)
Jul 26, 2022 1.880 1.895 1.860 1.860 4,407 -0.07(-3.63%)
Jul 25, 2022 1.866 1.930 1.866 1.930 3,510 +0.06(+3.21%)
Jul 22, 2022 1.880 1.890 1.850 1.870 3,248 -0.02(-1.06%)
Jul 21, 2022 1.990 2.000 1.840 1.890 8,547 -0.05(-2.58%)
Jul 20, 2022 2.000 2.000 1.940 1.940 3,109 -0.03(-1.52%)
Jul 19, 2022 1.990 2.050 1.920 1.970 16,480 -0.08(-3.90%)
Jul 18, 2022 2.060 2.060 1.990 2.050 7,810 +0.04(+1.99%)
Jul 15, 2022 2.050 2.050 1.930 2.010 38,364 -0.04(-1.95%)
Jul 14, 2022 1.890 2.050 1.890 2.050 14,925 +0.17(+9.04%)
Jul 13, 2022 1.920 1.990 1.830 1.880 23,526 -0.12(-6.00%)
Jul 12, 2022 2.100 2.140 1.845 2.000 609,932 +0.11(+5.82%)
Jul 11, 2022 1.870 1.890 1.870 1.890 29,943 -0.01(-0.53%)
Jul 08, 2022 1.900 1.900 1.875 1.900 2,380 -0.02(-1.04%)
Jul 07, 2022 1.920 1.920 1.895 1.920 3,026 +0.05(+2.67%)
Jul 06, 2022 1.820 1.900 1.670 1.870 20,169 +0.03(+1.63%)
Jul 05, 2022 2.000 2.000 1.840 1.840 5,179 +0.02(+1.10%)
Jul 01, 2022 1.850 1.850 1.820 1.820 2,931 -0.05(-2.67%)
Jun 30, 2022 1.900 1.910 1.850 1.870 3,868 +0.00(+0.00%)
Jun 29, 2022 1.900 1.915 1.780 1.870 26,112 -0.04(-2.09%)
Jun 28, 2022 1.990 1.990 1.910 1.910 9,868 -0.04(-2.05%)
Jun 27, 2022 1.809 1.960 1.809 1.950 4,084 +0.04(+2.09%)
Jun 24, 2022 1.833 1.920 1.833 1.910 3,761 -0.01(-0.52%)
Jun 23, 2022 1.860 1.980 1.860 1.920 7,801 +0.05(+2.67%)
Jun 22, 2022 1.920 1.955 1.870 1.870 16,260 -0.04(-2.09%)
Jun 21, 2022 1.860 1.960 1.700 1.910 10,219 +0.01(+0.53%)
Jun 17, 2022 1.920 1.970 1.890 1.900 9,678 +0.02(+1.06%)
Jun 16, 2022 1.880 1.960 1.820 1.880 17,558 +0.06(+3.30%)
Jun 15, 2022 1.877 1.880 1.795 1.820 5,008 +0.01(+0.55%)
Jun 14, 2022 1.880 1.880 1.710 1.810 11,335 -0.08(-4.23%)
Jun 13, 2022 1.880 1.950 1.880 1.890 47,127 -0.06(-3.08%)
Jun 10, 2022 1.960 2.000 1.930 1.950 17,356 -0.08(-3.94%)
Jun 09, 2022 1.950 2.030 1.920 2.030 9,836 +0.07(+3.57%)
Jun 08, 2022 1.910 1.983 1.893 1.960 8,039 +0.05(+2.62%)
Jun 07, 2022 1.911 1.965 1.910 1.910 17,528 -0.08(-4.02%)
Jun 06, 2022 2.040 2.040 1.950 1.990 7,706 +0.02(+1.02%)
Jun 03, 2022 2.040 2.040 1.930 1.970 4,260 +0.02(+1.03%)
Jun 02, 2022 1.980 2.010 1.950 1.950 2,895 -0.01(-0.51%)
Jun 01, 2022 2.010 2.050 1.950 1.960 25,234 -0.09(-4.39%)
May 31, 2022 2.000 2.050 2.000 2.050 4,651 +0.00(+0.00%)
May 27, 2022 1.970 2.050 1.970 2.050 7,891 +0.03(+1.48%)
May 26, 2022 1.960 2.065 1.960 2.020 10,470 +0.01(+0.50%)
May 25, 2022 1.950 2.020 1.950 2.010 9,660 +0.00(+0.00%)
May 24, 2022 1.990 2.060 1.950 2.010 21,460 -0.04(-1.95%)
May 23, 2022 2.120 2.120 1.980 2.050 9,992 +0.08(+4.06%)
May 20, 2022 2.050 2.060 1.956 1.970 9,394 -0.03(-1.75%)
May 19, 2022 2.050 2.060 2.005 2.005 10,519 -0.04(-2.20%)
May 18, 2022 2.050 2.100 2.050 2.050 3,172 -0.04(-1.91%)
May 17, 2022 2.052 2.090 1.952 2.090 8,282 +0.05(+2.45%)
May 16, 2022 2.050 2.100 1.990 2.040 15,072 -0.01(-0.49%)
May 13, 2022 2.080 2.090 2.011 2.050 12,672 +0.05(+2.50%)
May 12, 2022 1.990 2.090 1.920 2.000 18,489 -0.04(-1.96%)
May 11, 2022 2.050 2.050 1.948 2.040 16,527 +0.08(+4.08%)
May 10, 2022 1.953 1.988 1.910 1.960 14,182 -0.04(-2.00%)
May 09, 2022 2.000 2.000 1.810 2.000 26,283 -0.05(-2.44%)
May 06, 2022 2.090 2.100 2.000 2.050 14,678 +0.09(+4.59%)
May 05, 2022 2.070 2.163 1.820 1.960 91,929 -0.17(-7.98%)
May 04, 2022 2.180 2.200 2.120 2.130 56,451 -0.05(-2.29%)
May 03, 2022 2.190 2.210 2.150 2.180 22,997 +0.04(+1.87%)
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.