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 (%)
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%)
Jan 02, 2024 0.8149 0.8149 0.7601 0.7706 522,225 -0.05(-6.14%)
Dec 29, 2023 0.8395 0.8669 0.6600 0.8210 1,723,267 +0.02(+1.92%)
Dec 28, 2023 0.9100 0.9501 0.7822 0.8055 1,430,110 -0.15(-15.42%)
Dec 27, 2023 1.050 1.060 0.9211 0.9523 1,108,810 -0.12(-11.00%)
Dec 26, 2023 1.090 1.100 1.060 1.070 470,603 -0.04(-3.60%)
Dec 22, 2023 1.080 1.130 1.060 1.110 701,536 -0.01(-0.89%)
Dec 21, 2023 1.140 1.160 1.040 1.120 1,027,462 -0.02(-1.75%)
Dec 20, 2023 1.310 1.310 1.140 1.140 1,098,286 -0.14(-10.94%)
Dec 19, 2023 1.270 1.330 1.230 1.280 834,428 +0.05(+4.07%)
Dec 18, 2023 1.160 1.310 1.160 1.230 1,057,557 +0.08(+6.96%)
Dec 15, 2023 1.180 1.200 1.140 1.150 334,784 -0.01(-0.86%)
Dec 14, 2023 1.140 1.220 1.140 1.160 697,582 -0.02(-1.69%)
Dec 13, 2023 1.160 1.200 1.110 1.180 494,429 +0.04(+3.51%)
Dec 12, 2023 1.230 1.230 1.110 1.140 875,547 -0.13(-10.24%)
Dec 11, 2023 1.320 1.320 1.240 1.270 500,510 +0.03(+2.42%)
Dec 08, 2023 1.210 1.270 1.160 1.240 674,726 +0.05(+4.20%)
Dec 07, 2023 1.210 1.260 1.160 1.190 470,378 -0.04(-3.25%)
Dec 06, 2023 1.330 1.350 1.180 1.230 1,090,538 -0.10(-7.52%)
Dec 05, 2023 1.280 1.470 1.260 1.330 1,666,556 -0.01(-0.75%)
Dec 04, 2023 1.180 1.520 1.130 1.340 3,688,091 +0.21(+18.58%)
Dec 01, 2023 1.200 1.200 1.040 1.130 1,504,145 -0.07(-5.83%)
Nov 30, 2023 1.260 1.267 1.150 1.200 1,190,228 -0.13(-9.77%)
Nov 29, 2023 1.360 1.420 1.260 1.330 1,161,689 -0.02(-1.48%)
Nov 28, 2023 1.460 1.460 1.300 1.350 1,149,861 -0.10(-6.90%)
Nov 27, 2023 1.600 1.600 1.450 1.450 929,118 -0.14(-8.81%)
Nov 24, 2023 1.460 1.600 1.430 1.590 916,497 +0.19(+13.57%)
Nov 22, 2023 1.430 1.450 1.300 1.400 984,592 -0.06(-4.11%)
Nov 21, 2023 1.490 1.560 1.450 1.460 777,709 -0.12(-7.59%)
Nov 20, 2023 1.520 1.615 1.470 1.580 1,023,089 +0.04(+2.60%)
Nov 17, 2023 1.550 1.630 1.440 1.540 979,313 -0.05(-3.14%)
Nov 16, 2023 1.730 1.740 1.550 1.590 909,924 -0.14(-8.09%)
Nov 15, 2023 1.740 1.779 1.670 1.730 924,145 -0.04(-2.26%)
Nov 14, 2023 1.610 1.815 1.610 1.770 1,651,449 +0.12(+7.27%)
Nov 13, 2023 1.520 1.769 1.410 1.650 2,621,690 +0.03(+1.85%)
Nov 10, 2023 1.550 1.620 1.420 1.620 1,999,340 -0.03(-1.82%)
Nov 09, 2023 1.810 1.810 1.490 1.650 3,783,362 -0.05(-2.94%)
Nov 08, 2023 1.650 2.230 1.630 1.700 16,902,154 +0.20(+13.33%)
Nov 07, 2023 1.220 1.750 1.000 1.500 9,367,136 +0.29(+24.28%)
Nov 06, 2023 2.730 2.970 1.102 1.207 10,524,332 -1.77(-59.50%)
Nov 03, 2023 3.000 3.445 2.586 2.980 9,655,314 +0.40(+15.28%)
Nov 02, 2023 2.276 2.660 2.240 2.585 1,429,854 +0.25(+10.71%)
Nov 01, 2023 2.571 2.571 2.277 2.335 891,943 -0.25(-9.81%)
Oct 31, 2023 2.540 2.699 2.402 2.589 797,376 -0.01(-0.27%)
Oct 30, 2023 2.718 2.760 2.470 2.596 598,331 -0.06(-2.26%)
Oct 27, 2023 2.700 3.014 2.615 2.656 1,516,788 -0.30(-10.15%)
Oct 26, 2023 3.010 3.060 2.870 2.956 629,388 +0.01(+0.20%)
Oct 25, 2023 3.100 3.250 2.936 2.950 995,533 -0.01(-0.34%)
Oct 24, 2023 2.829 3.230 2.800 2.960 1,815,899 +0.06(+2.03%)
Oct 23, 2023 2.769 3.070 2.220 2.901 2,097,939 +0.05(+1.83%)
Oct 20, 2023 3.002 3.026 2.776 2.849 1,083,007 -0.25(-8.16%)
Oct 19, 2023 3.035 3.179 2.850 3.102 1,120,897 +0.16(+5.51%)
Oct 18, 2023 3.110 3.189 2.860 2.940 1,138,349 +0.15(+5.34%)
Oct 17, 2023 2.999 2.999 2.550 2.791 1,027,169 -0.20(-6.81%)
Oct 16, 2023 2.994 3.152 2.901 2.995 739,006 +0.14(+4.79%)
Oct 13, 2023 3.096 3.122 2.705 2.858 1,429,124 -0.26(-8.46%)
Oct 12, 2023 3.060 3.300 2.950 3.122 1,256,623 -0.15(-4.47%)
Oct 11, 2023 3.700 4.000 3.231 3.268 2,245,201 -0.44(-11.75%)
Oct 10, 2023 2.905 3.850 2.905 3.703 3,133,908 +0.62(+20.27%)
Oct 09, 2023 3.150 3.300 2.901 3.079 1,928,761 -0.13(-4.17%)
Oct 06, 2023 3.542 3.649 3.150 3.213 6,420,787 -1.49(-31.64%)
Oct 05, 2023 4.410 5.290 4.318 4.700 8,530,642 +0.30(+6.82%)
Oct 04, 2023 3.700 4.786 3.650 4.400 7,586,477 +0.49(+12.47%)
Oct 03, 2023 3.200 4.000 3.050 3.912 4,770,805 +0.52(+15.47%)
Oct 02, 2023 2.965 3.550 2.850 3.388 8,049,840 +0.41(+13.62%)
Sep 29, 2023 3.400 3.743 2.625 2.982 22,524,000 +0.97(+48.36%)
Sep 28, 2023 2.300 2.300 1.910 2.010 7,132,034 -0.37(-15.37%)
Sep 27, 2023 2.073 2.499 1.960 2.375 1,644,295 +0.18(+8.00%)
Sep 26, 2023 2.470 2.490 2.153 2.199 1,682,068 -0.46(-17.27%)
Sep 25, 2023 2.735 2.680 2.517 2.658 1,634,758 +0.06(+2.23%)
Sep 22, 2023 2.800 2.895 2.550 2.600 2,025,087 -0.15(-5.35%)
Sep 21, 2023 2.538 3.289 2.538 2.747 4,530,083 +0.07(+2.65%)
Sep 20, 2023 2.200 3.099 2.110 2.676 3,894,164 +0.18(+7.08%)
Sep 19, 2023 2.800 2.980 2.290 2.499 4,378,383 -0.90(-26.50%)
Sep 18, 2023 3.558 3.869 3.109 3.400 3,296,720 -0.60(-15.00%)
Sep 15, 2023 3.587 4.100 3.310 4.000 2,988,499 -0.26(-6.10%)
Sep 14, 2023 4.800 5.000 3.348 4.260 7,614,597 -0.15(-3.29%)
Sep 13, 2023 3.919 5.384 3.710 4.405 15,431,803 +0.51(+13.06%)
Sep 12, 2023 3.741 4.283 3.525 3.896 8,531,570 +0.24(+6.45%)
Sep 11, 2023 2.700 3.990 2.700 3.660 14,165,806 +0.99(+36.82%)
Sep 08, 2023 2.822 3.195 2.499 2.675 5,263,461 -0.17(-5.81%)
Sep 07, 2023 2.860 3.150 2.680 2.840 4,860,457 -0.06(-2.07%)
Sep 06, 2023 3.020 3.400 2.666 2.900 9,755,780 -0.02(-0.68%)
Sep 05, 2023 2.370 3.500 2.255 2.920 28,023,340 +0.77(+35.81%)
Sep 01, 2023 2.100 2.300 1.750 2.150 22,509,720 +0.75(+53.57%)
Aug 31, 2023 1.400 1.462 1.300 1.400 5,349,629 -0.04(-2.91%)
Aug 30, 2023 1.398 1.550 1.360 1.442 1,665,532 +0.09(+7.05%)
Aug 29, 2023 1.399 1.450 1.301 1.347 1,593,439 -0.14(-9.66%)
Aug 28, 2023 1.708 1.789 1.410 1.491 2,666,305 -0.22(-12.76%)
Aug 25, 2023 1.750 1.790 1.650 1.709 1,993,674 -0.11(-6.10%)
Aug 24, 2023 2.123 2.385 1.752 1.820 6,111,053 -0.18(-9.00%)
Aug 23, 2023 1.804 2.200 1.626 2.000 6,203,504 +0.09(+4.71%)
Aug 22, 2023 2.100 2.280 1.734 1.910 12,893,130 +0.13(+7.48%)
Aug 21, 2023 1.270 2.070 1.215 1.777 18,986,422 +0.45(+33.61%)
Aug 18, 2023 1.528 1.528 1.176 1.330 3,307,424 -0.19(-12.79%)
Aug 17, 2023 1.458 1.890 1.323 1.525 8,789,295 -0.29(-15.79%)
Aug 16, 2023 2.210 2.499 1.750 1.811 40,557,208 +0.65(+56.12%)
Aug 15, 2023 0.9780 1.384 0.9500 1.160 26,978,554 +0.45(+63.61%)
Aug 14, 2023 0.7630 0.7800 0.6900 0.7090 703,819 -0.08(-9.91%)
Aug 11, 2023 0.8100 0.8400 0.7530 0.7870 363,617 -0.04(-4.84%)
Aug 10, 2023 0.9000 0.9180 0.8010 0.8270 327,625 -0.05(-5.59%)
Aug 09, 2023 0.9000 0.9070 0.8660 0.8760 182,310 +0.01(+0.57%)
Aug 08, 2023 0.9000 0.9170 0.8050 0.8710 416,302 -0.04(-4.07%)
Aug 07, 2023 1.040 1.050 0.8760 0.9080 770,076 -0.14(-13.61%)
Aug 04, 2023 1.100 1.100 1.020 1.051 335,751 -0.02(-2.23%)
Aug 03, 2023 1.100 1.120 1.066 1.075 278,673 +0.01(+1.13%)
Aug 02, 2023 1.045 1.097 1.045 1.063 170,291 -0.03(-2.48%)
Aug 01, 2023 1.070 1.128 1.036 1.090 357,684 +0.04(+3.51%)
Jul 31, 2023 1.096 1.096 1.019 1.053 407,412 -0.04(-4.01%)
Jul 28, 2023 1.102 1.116 1.043 1.097 459,379 -0.02(-1.88%)
Jul 27, 2023 1.195 1.199 1.100 1.118 417,869 -0.11(-9.11%)
Jul 26, 2023 1.172 1.230 1.161 1.230 206,440 +0.05(+4.24%)
Jul 25, 2023 1.120 1.191 1.120 1.180 287,134 +0.05(+4.33%)
Jul 24, 2023 1.134 1.170 1.105 1.131 197,471 -0.00(-0.35%)
Jul 21, 2023 1.141 1.150 1.102 1.135 431,201 -0.01(-0.53%)
Jul 20, 2023 1.154 1.185 1.116 1.141 295,838 -0.05(-4.12%)
Jul 19, 2023 1.162 1.190 1.115 1.190 299,665 +0.02(+1.54%)
Jul 18, 2023 1.250 1.250 1.100 1.172 761,243 -0.09(-7.21%)
Jul 17, 2023 1.260 1.280 1.242 1.263 237,529 -0.02(-1.71%)
Jul 14, 2023 1.353 1.365 1.260 1.285 639,961 -0.08(-5.51%)
Jul 13, 2023 1.400 1.400 1.342 1.360 256,973 -0.03(-2.37%)
Jul 12, 2023 1.330 1.420 1.320 1.393 371,525 +0.04(+3.19%)
Jul 11, 2023 1.340 1.366 1.330 1.350 203,775 -0.00(-0.37%)
Jul 10, 2023 1.359 1.375 1.333 1.355 246,378 -0.00(-0.22%)
Jul 07, 2023 1.389 1.400 1.326 1.358 295,993 +0.01(+0.52%)
Jul 06, 2023 1.400 1.423 1.315 1.351 447,662 -0.08(-5.72%)
Jul 05, 2023 1.445 1.493 1.416 1.433 259,652 -0.09(-5.72%)
Jul 03, 2023 1.450 1.520 1.380 1.520 137,755 +0.04(+2.63%)
Jun 30, 2023 1.430 1.600 1.401 1.481 257,970 +0.05(+3.28%)
Jun 29, 2023 1.368 1.450 1.365 1.434 203,484 +0.04(+2.72%)
Jun 28, 2023 1.450 1.459 1.335 1.396 294,980 -0.04(-2.72%)
Jun 27, 2023 1.408 1.475 1.395 1.435 236,387 -0.06(-4.27%)
Jun 26, 2023 1.574 1.574 1.440 1.499 251,440 -0.04(-2.66%)
Jun 23, 2023 1.452 1.680 1.428 1.540 673,424 +0.05(+3.43%)
Jun 22, 2023 1.425 1.500 1.375 1.489 307,029 +0.05(+3.40%)
Jun 21, 2023 1.535 1.535 1.400 1.440 259,856 -0.09(-6.19%)
Jun 20, 2023 1.490 1.560 1.439 1.535 833,493 +0.10(+6.67%)
Jun 16, 2023 1.400 1.461 1.350 1.439 830,548 +0.09(+6.99%)
Jun 15, 2023 1.321 1.345 1.290 1.345 318,550 -0.63(-32.00%)
May 08, 2023 1.686 2.100 1.645 1.978 1,977,458 +0.29(+17.39%)
May 05, 2023 1.700 1.780 1.580 1.685 1,095,398 +0.10(+6.65%)
May 04, 2023 1.471 1.741 1.368 1.580 1,996,041 +0.15(+10.26%)
May 03, 2023 1.379 1.500 1.280 1.433 781,198 +0.05(+3.69%)
May 02, 2023 1.400 1.400 1.270 1.382 820,533 -0.01(-0.36%)
May 01, 2023 1.200 1.400 1.194 1.387 1,397,245 +0.19(+15.58%)
Apr 28, 2023 1.184 1.295 1.160 1.200 1,283,002 -0.14(-10.38%)
Apr 27, 2023 1.300 1.375 1.130 1.339 5,618,525 +0.24(+21.73%)
Apr 26, 2023 1.100 1.150 1.061 1.100 758,869 +0.02(+1.95%)
Apr 25, 2023 1.078 1.111 1.036 1.079 484,211 +0.01(+0.56%)
Apr 24, 2023 1.102 1.131 1.052 1.073 584,298 -0.07(-5.88%)
Apr 21, 2023 1.176 1.220 1.126 1.140 490,540 -0.09(-7.24%)
Apr 20, 2023 1.300 1.300 1.183 1.229 515,896 -0.04(-3.15%)
Apr 19, 2023 1.215 1.270 1.186 1.269 616,180 +0.04(+3.68%)
Apr 18, 2023 1.261 1.261 1.175 1.224 611,633 -0.03(-2.70%)
Apr 17, 2023 1.180 1.260 1.150 1.258 975,058 +0.09(+7.52%)
Apr 14, 2023 1.125 1.178 1.115 1.170 481,472 +0.02(+2.09%)
Apr 13, 2023 1.183 1.183 1.110 1.146 355,354 -0.01(-1.12%)
Apr 12, 2023 1.200 1.200 1.130 1.159 477,329 -0.00(-0.26%)
Apr 11, 2023 1.070 1.182 1.070 1.162 696,763 +0.05(+4.22%)
Apr 10, 2023 1.099 1.115 1.051 1.115 584,828 +0.04(+3.72%)
Apr 06, 2023 1.085 1.120 1.040 1.075 995,234 -0.02(-1.83%)
Apr 05, 2023 1.100 1.135 1.077 1.095 609,667 -0.01(-0.45%)
Apr 04, 2023 1.200 1.200 1.076 1.100 907,034 -0.10(-8.33%)
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.