Skip to main content

Novo Integrated Sciences Inc (NQ: NVOS )

0.1843 -0.0057 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.2000 0.1969 0.1820 0.1843 449,542 -0.01(-3.00%)
Oct 30, 2024 0.1909 0.2022 0.1900 0.1900 480,003 -0.00(-0.94%)
Oct 29, 2024 0.2012 0.2100 0.1870 0.1918 681,472 -0.01(-5.14%)
Oct 28, 2024 0.2100 0.2173 0.2018 0.2022 432,407 -0.02(-6.95%)
Oct 25, 2024 0.2230 0.2249 0.2100 0.2173 462,922 -0.00(-2.12%)
Oct 24, 2024 0.2150 0.2275 0.2055 0.2220 797,899 +0.00(+1.14%)
Oct 23, 2024 0.2300 0.2300 0.2100 0.2195 983,330 -0.01(-4.52%)
Oct 22, 2024 0.2269 0.2409 0.2094 0.2299 1,656,447 +0.01(+4.26%)
Oct 21, 2024 0.2400 0.2390 0.2026 0.2205 773,408 -0.01(-2.91%)
Oct 18, 2024 0.2800 0.2850 0.2002 0.2271 1,754,424 -0.05(-16.57%)
Oct 17, 2024 0.2904 0.2904 0.2626 0.2722 226,555 -0.01(-3.13%)
Oct 16, 2024 0.2912 0.3001 0.2810 0.2810 110,134 +0.00(+0.32%)
Oct 15, 2024 0.2900 0.3100 0.2801 0.2801 496,290 -0.01(-4.47%)
Oct 14, 2024 0.2659 0.2984 0.2630 0.2932 328,154 +0.03(+11.61%)
Oct 11, 2024 0.2469 0.2690 0.2469 0.2627 274,442 +0.01(+5.88%)
Oct 10, 2024 0.2476 0.2500 0.2451 0.2481 120,050 -0.01(-4.17%)
Oct 09, 2024 0.2500 0.2600 0.2450 0.2589 95,165 +0.01(+4.82%)
Oct 08, 2024 0.2686 0.2760 0.2440 0.2470 160,401 -0.02(-8.35%)
Oct 07, 2024 0.2360 0.2699 0.2360 0.2695 451,770 +0.02(+7.97%)
Oct 04, 2024 0.2400 0.2499 0.2351 0.2496 75,122 +0.01(+3.70%)
Oct 03, 2024 0.2481 0.2498 0.2322 0.2407 240,171 -0.01(-2.90%)
Oct 02, 2024 0.2500 0.2649 0.2300 0.2479 319,897 +0.00(+0.08%)
Oct 01, 2024 0.2810 0.2810 0.2412 0.2477 411,640 -0.03(-11.85%)
Sep 30, 2024 0.2820 0.2920 0.2716 0.2810 327,358 -0.01(-4.42%)
Sep 27, 2024 0.2937 0.2989 0.2801 0.2940 58,171 +0.01(+2.80%)
Sep 26, 2024 0.3100 0.3050 0.2791 0.2860 137,050 -0.01(-3.08%)
Sep 25, 2024 0.3000 0.3000 0.2900 0.2951 94,704 -0.01(-3.12%)
Sep 24, 2024 0.2970 0.3150 0.2926 0.3046 74,304 +0.01(+2.52%)
Sep 23, 2024 0.3100 0.3100 0.2839 0.2971 185,993 -0.01(-3.85%)
Sep 20, 2024 0.3192 0.3250 0.3001 0.3090 218,835 -0.02(-5.79%)
Sep 19, 2024 0.3260 0.3366 0.3070 0.3280 465,777 +0.01(+2.92%)
Sep 18, 2024 0.3000 0.3349 0.2815 0.3187 484,539 +0.04(+12.54%)
Sep 17, 2024 0.3100 0.3300 0.2832 0.2832 190,514 -0.01(-4.97%)
Sep 16, 2024 0.3000 0.3084 0.2849 0.2980 132,283 -0.01(-1.91%)
Sep 13, 2024 0.3200 0.3443 0.3000 0.3038 710,135 -0.00(-0.07%)
Sep 12, 2024 0.2700 0.3486 0.2537 0.3040 1,526,841 +0.05(+20.87%)
Sep 11, 2024 0.2450 0.2515 0.2353 0.2515 180,295 +0.01(+3.07%)
Sep 10, 2024 0.2800 0.2828 0.2000 0.2440 834,937 -0.04(-12.86%)
Sep 09, 2024 0.2835 0.2961 0.2553 0.2800 424,693 -0.00(-1.69%)
Sep 06, 2024 0.3000 0.3000 0.2700 0.2848 350,669 -0.01(-1.86%)
Sep 05, 2024 0.3150 0.3151 0.2841 0.2902 205,520 -0.01(-3.59%)
Sep 04, 2024 0.3090 0.3150 0.3000 0.3010 107,518 +0.01(+2.56%)
Sep 03, 2024 0.3155 0.3193 0.2900 0.2935 282,841 -0.02(-6.74%)
Aug 30, 2024 0.3200 0.3200 0.3026 0.3147 157,529 -0.00(-1.47%)
Aug 29, 2024 0.3100 0.3330 0.3038 0.3194 318,069 +0.01(+3.03%)
Aug 28, 2024 0.3466 0.3470 0.3100 0.3100 273,483 -0.02(-5.63%)
Aug 27, 2024 0.3700 0.3696 0.3026 0.3285 388,325 -0.03(-9.18%)
Aug 26, 2024 0.3800 0.3813 0.3600 0.3617 226,210 -0.01(-2.24%)
Aug 23, 2024 0.3758 0.3870 0.3600 0.3700 414,134 -0.01(-2.63%)
Aug 22, 2024 0.3900 0.4000 0.3700 0.3800 354,133 -0.01(-2.16%)
Aug 21, 2024 0.4000 0.4112 0.3845 0.3884 406,976 -0.00(-0.18%)
Aug 20, 2024 0.4000 0.4100 0.3500 0.3891 361,800 -0.02(-5.70%)
Aug 19, 2024 0.3600 0.4300 0.3594 0.4126 552,102 +0.04(+9.73%)
Aug 16, 2024 0.3000 0.4200 0.2951 0.3760 3,999,551 -0.13(-25.65%)
Aug 15, 2024 0.5200 0.5270 0.5014 0.5057 531,005 -0.01(-1.56%)
Aug 14, 2024 0.5250 0.5299 0.5064 0.5137 128,226 +0.00(+0.16%)
Aug 13, 2024 0.5100 0.5223 0.5010 0.5129 137,241 +0.01(+1.95%)
Aug 12, 2024 0.5100 0.5224 0.4851 0.5031 185,331 -0.01(-1.58%)
Aug 09, 2024 0.5627 0.5627 0.4945 0.5112 371,929 -0.05(-9.15%)
Aug 08, 2024 0.5500 0.5700 0.5210 0.5627 210,797 +0.01(+2.29%)
Aug 07, 2024 0.5736 0.5760 0.5460 0.5501 133,852 -0.02(-4.10%)
Aug 06, 2024 0.5850 0.6000 0.5600 0.5736 176,045 +0.02(+2.94%)
Aug 05, 2024 0.5100 0.5799 0.4700 0.5572 472,153 -0.05(-8.20%)
Aug 02, 2024 0.6300 0.6300 0.6000 0.6070 247,648 -0.01(-2.19%)
Aug 01, 2024 0.6434 0.6690 0.6126 0.6206 301,724 -0.02(-3.27%)
Jul 31, 2024 0.6500 0.6601 0.6300 0.6416 281,892 +0.01(+2.30%)
Jul 30, 2024 0.6500 0.6558 0.6150 0.6272 215,774 -0.02(-2.91%)
Jul 29, 2024 0.6530 0.6790 0.6313 0.6460 328,637 -0.01(-1.06%)
Jul 26, 2024 0.6500 0.6800 0.6359 0.6529 417,593 +0.01(+2.00%)
Jul 25, 2024 0.6200 0.6532 0.6060 0.6401 512,501 -0.00(-0.74%)
Jul 24, 2024 0.6700 0.6828 0.6339 0.6449 626,354 -0.04(-6.43%)
Jul 23, 2024 0.6300 0.7118 0.6300 0.6892 949,695 +0.04(+6.36%)
Jul 22, 2024 0.5950 0.7145 0.5950 0.6480 2,069,021 -0.02(-2.56%)
Jul 19, 2024 0.7300 0.7366 0.6151 0.6650 14,990,076 +0.06(+10.41%)
Jul 18, 2024 0.5800 0.6330 0.5809 0.6023 7,716,544 +0.00(+0.22%)
Jul 17, 2024 0.6100 0.6300 0.5560 0.6010 496,757 +0.01(+1.42%)
Jul 16, 2024 0.5470 0.5999 0.5400 0.5926 650,616 +0.04(+6.54%)
Jul 15, 2024 0.5300 0.5735 0.5300 0.5562 730,188 +0.02(+3.17%)
Jul 12, 2024 0.5350 0.5754 0.5091 0.5391 1,304,243 +0.01(+1.72%)
Jul 11, 2024 0.5600 0.5600 0.5189 0.5300 611,552 +0.02(+3.48%)
Jul 10, 2024 0.5000 0.5640 0.5000 0.5122 1,385,172 +0.03(+5.50%)
Jul 09, 2024 0.6500 0.6600 0.4400 0.4855 3,110,688 -0.27(-35.70%)
Jul 08, 2024 0.7800 0.7900 0.7332 0.7550 812,777 -0.00(-0.64%)
Jul 05, 2024 0.7700 0.7775 0.7385 0.7599 211,131 +0.01(+1.55%)
Jul 03, 2024 0.7610 0.7790 0.7350 0.7483 316,795 -0.01(-1.67%)
Jul 02, 2024 0.7728 0.7871 0.7320 0.7610 452,625 -0.02(-2.05%)
Jul 01, 2024 0.7400 0.7950 0.7250 0.7769 537,755 +0.03(+3.59%)
Jun 28, 2024 0.8200 0.8234 0.7287 0.7500 646,226 -0.06(-7.37%)
Jun 27, 2024 0.7600 0.8431 0.7401 0.8097 737,206 +0.02(+2.99%)
Jun 26, 2024 0.7500 0.8149 0.7315 0.7862 450,560 +0.03(+3.39%)
Jun 25, 2024 0.8400 0.8400 0.7510 0.7604 625,850 -0.01(-0.80%)
Jun 24, 2024 0.7900 0.8700 0.7511 0.7665 981,621 -0.05(-6.52%)
Jun 21, 2024 0.6700 0.8500 0.6559 0.8200 1,670,983 +0.09(+11.79%)
Jun 20, 2024 0.7890 0.8000 0.7260 0.7335 1,207,063 -0.09(-10.43%)
Jun 18, 2024 0.8642 0.8642 0.7731 0.8189 1,475,902 -0.04(-4.28%)
Jun 17, 2024 0.8800 0.8930 0.8200 0.8555 1,415,906 -0.04(-4.25%)
Jun 14, 2024 1.040 1.100 0.8700 0.8935 3,235,933 -0.13(-12.40%)
Jun 13, 2024 0.9400 1.100 0.9000 1.020 4,211,501 +0.08(+8.56%)
Jun 12, 2024 0.9900 0.9999 0.9260 0.9396 1,301,357 -0.01(-1.11%)
Jun 11, 2024 1.000 1.040 0.9108 0.9501 1,453,569 -0.06(-5.93%)
Jun 10, 2024 0.8500 1.030 0.8500 1.010 2,539,088 +0.15(+16.95%)
Jun 07, 2024 0.9279 0.9279 0.8087 0.8636 2,416,274 -0.07(-7.17%)
Jun 06, 2024 1.000 1.090 0.9205 0.9303 5,740,051 -0.08(-7.89%)
Jun 05, 2024 1.040 1.180 0.9618 1.010 7,266,741 -0.10(-9.01%)
Jun 04, 2024 1.170 1.240 1.000 1.110 9,092,966 -0.13(-10.48%)
Jun 03, 2024 1.080 1.240 0.9100 1.240 23,771,352 +0.19(+18.10%)
May 31, 2024 0.9600 1.410 0.8734 1.050 310,284,704 +0.60(+132.82%)
May 30, 2024 0.4700 0.4700 0.4400 0.4510 11,005,161 -0.01(-1.42%)
May 29, 2024 0.4589 0.4754 0.4400 0.4575 719,189 -0.02(-3.75%)
May 28, 2024 0.4963 0.5095 0.4631 0.4753 461,906 -0.03(-5.41%)
May 24, 2024 0.4750 0.5250 0.4700 0.5025 662,483 +0.05(+10.10%)
May 23, 2024 0.4800 0.4999 0.4550 0.4564 752,459 -0.01(-2.27%)
May 22, 2024 0.4774 0.5093 0.4510 0.4670 622,348 -0.01(-2.18%)
May 21, 2024 0.4550 0.5590 0.4350 0.4774 2,792,969 +0.04(+9.27%)
May 20, 2024 0.5042 0.5077 0.4205 0.4369 865,177 -0.04(-9.07%)
May 17, 2024 0.5180 0.5180 0.4800 0.4805 1,124,018 -0.02(-3.69%)
May 16, 2024 0.5295 0.5395 0.4800 0.4989 1,254,414 -0.04(-7.09%)
May 15, 2024 0.5636 0.5798 0.5160 0.5370 855,239 -0.04(-7.21%)
May 14, 2024 0.5700 0.5956 0.5527 0.5787 849,431 +0.00(+0.64%)
May 13, 2024 0.5800 0.6190 0.5640 0.5750 423,227 -0.01(-1.03%)
May 10, 2024 0.5600 0.6399 0.5590 0.5810 511,360 -0.00(-0.72%)
May 09, 2024 0.5615 0.6597 0.5615 0.5852 1,588,918 +0.02(+4.28%)
May 08, 2024 0.5432 0.5912 0.5300 0.5612 448,029 +0.02(+3.26%)
May 07, 2024 0.5540 0.5700 0.5405 0.5435 233,911 -0.03(-4.67%)
May 06, 2024 0.5600 0.5800 0.5200 0.5701 686,715 +0.05(+9.01%)
May 03, 2024 0.6300 0.6300 0.5200 0.5230 1,573,704 -0.08(-12.82%)
May 02, 2024 0.5529 0.6300 0.5500 0.5999 574,738 +0.03(+5.25%)
May 01, 2024 0.6000 0.6000 0.5100 0.5700 502,586 -0.05(-7.63%)
Apr 30, 2024 0.6800 0.6800 0.5954 0.6171 780,959 -0.06(-8.65%)
Apr 29, 2024 0.5118 0.6800 0.5118 0.6755 2,350,722 +0.16(+30.15%)
Apr 26, 2024 0.5440 0.5591 0.4988 0.5190 470,838 -0.01(-1.26%)
Apr 25, 2024 0.5265 0.5500 0.5028 0.5256 466,002 +0.00(+0.11%)
Apr 24, 2024 0.5110 0.5500 0.5003 0.5250 533,938 +0.01(+1.94%)
Apr 23, 2024 0.5000 0.5747 0.4700 0.5150 1,475,948 +0.00(+0.27%)
Apr 22, 2024 0.5003 0.5500 0.4901 0.5136 1,169,345 +0.06(+13.83%)
Apr 19, 2024 0.4680 0.4850 0.4160 0.4512 1,196,623 -0.02(-3.26%)
Apr 18, 2024 0.5020 0.5100 0.4600 0.4664 564,406 -0.04(-8.53%)
Apr 17, 2024 0.5700 0.6500 0.5036 0.5099 1,111,759 -0.10(-16.55%)
Apr 16, 2024 0.5000 0.6480 0.4750 0.6110 4,391,686 +0.15(+32.83%)
Apr 15, 2024 0.4650 0.4841 0.4401 0.4600 2,017,830 +0.01(+1.21%)
Apr 12, 2024 0.4856 0.5100 0.4500 0.4545 583,551 -0.05(-9.28%)
Apr 11, 2024 0.4995 0.5219 0.4808 0.5010 1,195,685 -0.01(-1.94%)
Apr 10, 2024 0.5180 0.5470 0.4842 0.5109 583,535 -0.02(-3.79%)
Apr 09, 2024 0.5300 0.5500 0.4900 0.5310 410,605 +0.01(+2.00%)
Apr 08, 2024 0.4500 0.5480 0.4500 0.5206 917,493 +0.07(+15.95%)
Apr 05, 2024 0.4650 0.4700 0.4412 0.4490 549,857 -0.05(-10.02%)
Apr 04, 2024 0.5900 0.5900 0.4924 0.4990 2,619,144 +0.03(+6.56%)
Apr 03, 2024 0.4573 0.4790 0.4414 0.4683 525,874 +0.01(+2.43%)
Apr 02, 2024 0.4777 0.4999 0.4406 0.4572 292,440 -0.03(-5.52%)
Apr 01, 2024 0.4900 0.5055 0.4670 0.4839 248,216 -0.00(-0.68%)
Mar 28, 2024 0.4729 0.5000 0.4525 0.4872 453,029 +0.01(+3.11%)
Mar 27, 2024 0.4716 0.4990 0.4601 0.4725 205,321 +0.01(+2.23%)
Mar 26, 2024 0.4826 0.5000 0.4300 0.4622 1,020,259 -0.03(-5.46%)
Mar 25, 2024 0.5400 0.5400 0.4800 0.4889 300,714 -0.02(-4.17%)
Mar 22, 2024 0.5272 0.5272 0.4700 0.5102 645,605 -0.02(-3.70%)
Mar 21, 2024 0.5400 0.5600 0.5250 0.5298 191,975 -0.02(-2.95%)
Mar 20, 2024 0.5300 0.5486 0.5200 0.5459 302,353 +0.02(+4.56%)
Mar 19, 2024 0.5890 0.5980 0.5160 0.5221 914,308 -0.08(-13.83%)
Mar 18, 2024 0.5600 0.6497 0.5570 0.6059 1,617,266 +0.06(+10.16%)
Mar 15, 2024 0.5520 0.6365 0.5400 0.5500 887,256 -0.00(-0.88%)
Mar 14, 2024 0.6600 0.6750 0.5500 0.5549 793,331 -0.11(-16.97%)
Mar 13, 2024 0.5600 0.6990 0.5289 0.6683 1,381,631 +0.11(+20.63%)
Mar 12, 2024 0.5329 0.5689 0.5329 0.5540 356,756 +0.01(+2.57%)
Mar 11, 2024 0.6000 0.6080 0.5200 0.5401 581,604 -0.07(-11.39%)
Mar 08, 2024 0.6295 0.6295 0.5901 0.6095 272,612 -0.02(-3.25%)
Mar 07, 2024 0.6176 0.6350 0.6110 0.6300 188,688 -0.01(-1.05%)
Mar 06, 2024 0.6191 0.6369 0.6000 0.6367 181,910 +0.01(+1.22%)
Mar 05, 2024 0.6352 0.6500 0.6000 0.6290 213,327 +0.02(+2.54%)
Mar 04, 2024 0.6477 0.6477 0.5917 0.6134 371,862 -0.03(-4.20%)
Mar 01, 2024 0.6100 0.6630 0.6100 0.6403 465,579 +0.01(+1.49%)
Feb 29, 2024 0.6400 0.6668 0.6116 0.6309 259,158 -0.01(-2.03%)
Feb 28, 2024 0.6900 0.7194 0.6401 0.6440 409,741 -0.04(-6.20%)
Feb 27, 2024 0.6850 0.7100 0.6700 0.6866 375,510 -0.01(-1.93%)
Feb 26, 2024 0.7300 0.7300 0.6863 0.7001 218,601 +0.00(+0.01%)
Feb 23, 2024 0.7294 0.7300 0.6906 0.7000 266,842 -0.04(-5.41%)
Feb 22, 2024 0.7600 0.7580 0.7214 0.7400 348,115 -0.03(-4.07%)
Feb 21, 2024 0.7491 0.7770 0.7013 0.7714 776,529 +0.02(+2.85%)
Feb 20, 2024 0.7350 0.8349 0.6805 0.7500 3,285,513 +0.03(+3.45%)
Feb 16, 2024 0.7000 0.7400 0.6530 0.7250 905,417 +0.08(+13.16%)
Feb 15, 2024 0.6845 0.7000 0.5500 0.6407 615,282 -0.05(-6.59%)
Feb 14, 2024 0.7080 0.7174 0.6800 0.6859 472,695 -0.02(-3.12%)
Feb 13, 2024 0.7200 0.7300 0.6900 0.7080 266,746 -0.00(-0.56%)
Feb 12, 2024 0.7000 0.7444 0.7050 0.7120 342,115 -0.02(-2.47%)
Feb 09, 2024 0.7499 0.7499 0.6816 0.7300 689,930 +0.01(+0.69%)
Feb 08, 2024 0.7114 0.7411 0.6723 0.7250 597,716 +0.01(+1.97%)
Feb 07, 2024 0.7300 0.7700 0.7010 0.7110 298,651 -0.02(-3.32%)
Feb 06, 2024 0.7746 0.8099 0.7029 0.7354 484,068 -0.06(-7.19%)
Feb 05, 2024 0.7961 0.8200 0.7550 0.7924 439,093 +0.01(+1.59%)
Feb 02, 2024 0.7400 0.8000 0.7051 0.7800 612,239 +0.03(+4.66%)
Feb 01, 2024 0.7480 0.7690 0.7005 0.7453 288,567 +0.00(+0.22%)
Jan 31, 2024 0.7142 0.7800 0.6900 0.7437 544,136 -0.01(-0.83%)
Jan 30, 2024 0.7522 0.7700 0.7202 0.7499 187,001 -0.04(-5.40%)
Jan 29, 2024 0.7251 0.7953 0.7072 0.7927 387,440 +0.07(+10.28%)
Jan 26, 2024 0.7300 0.7300 0.7100 0.7188 129,053 +0.01(+1.61%)
Jan 25, 2024 0.7000 0.7220 0.6804 0.7074 259,781 -0.00(-0.35%)
Jan 24, 2024 0.6825 0.7300 0.6809 0.7099 331,771 +0.03(+3.94%)
Jan 23, 2024 0.7027 0.7200 0.6700 0.6830 233,398 -0.03(-4.48%)
Jan 22, 2024 0.6604 0.7200 0.6400 0.7150 428,073 +0.07(+10.51%)
Jan 19, 2024 0.6850 0.6850 0.6100 0.6470 614,828 -0.04(-5.45%)
Jan 18, 2024 0.7100 0.7355 0.6720 0.6843 296,462 -0.03(-4.27%)
Jan 17, 2024 0.7200 0.7394 0.6950 0.7148 406,112 -0.03(-3.41%)
Jan 16, 2024 0.7808 0.8100 0.7193 0.7400 633,493 -0.04(-5.13%)
Jan 12, 2024 0.7400 0.8590 0.7001 0.7800 1,656,708 +0.07(+9.70%)
Jan 11, 2024 0.7190 0.7308 0.6850 0.7110 635,461 +0.01(+0.87%)
Jan 10, 2024 0.7030 0.7498 0.6800 0.7049 899,769 +0.02(+3.01%)
Jan 09, 2024 0.7171 0.7256 0.6700 0.6843 533,091 -0.05(-6.77%)
Jan 08, 2024 0.7900 0.7919 0.7129 0.7340 762,691 -0.04(-5.19%)
Jan 05, 2024 0.8231 0.8400 0.7700 0.7742 470,236 -0.06(-6.77%)
Jan 04, 2024 0.8000 0.8700 0.7633 0.8304 991,080 +0.06(+8.13%)
Jan 03, 2024 0.7600 0.7849 0.7101 0.7680 729,622 -0.00(-0.34%)
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.