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 (%)
May 28, 2021 23.00 23.40 22.10 22.20 13,082 -1.00(-4.31%)
May 27, 2021 22.00 23.40 21.70 23.20 15,078 +1.20(+5.45%)
May 26, 2021 21.60 22.50 21.20 22.00 11,182 +0.15(+0.69%)
May 25, 2021 23.80 23.80 21.00 21.85 12,810 -0.85(-3.74%)
May 24, 2021 21.40 23.80 21.22 22.70 40,646 +1.40(+6.57%)
May 21, 2021 22.00 22.00 21.20 21.30 8,713 +0.10(+0.47%)
May 20, 2021 22.10 22.30 21.20 21.20 9,391 -0.80(-3.64%)
May 19, 2021 21.70 22.40 21.40 22.00 8,786 -0.80(-3.51%)
May 18, 2021 21.90 22.80 21.70 22.80 7,949 +0.90(+4.11%)
May 17, 2021 22.60 22.60 21.50 21.90 3,983 -0.30(-1.35%)
May 14, 2021 21.10 22.90 21.10 22.20 5,213 +0.80(+3.74%)
May 13, 2021 22.50 23.00 21.30 21.40 5,720 -1.10(-4.89%)
May 12, 2021 23.00 23.30 21.80 22.50 10,783 -0.40(-1.75%)
May 11, 2021 20.70 23.80 20.60 22.90 12,730 +1.60(+7.51%)
May 10, 2021 24.20 24.80 21.00 21.30 19,363 -2.75(-11.43%)
May 07, 2021 25.00 26.90 24.00 24.05 24,557 -0.95(-3.80%)
May 06, 2021 28.20 28.79 24.00 25.00 36,660 -2.80(-10.07%)
May 05, 2021 26.80 30.80 25.10 27.80 114,847 +0.50(+1.83%)
May 04, 2021 28.30 28.70 26.30 27.30 17,969 -1.50(-5.21%)
May 03, 2021 25.90 32.50 25.70 28.80 131,503 +2.50(+9.51%)
Apr 30, 2021 26.50 27.50 25.20 26.30 21,370 -0.70(-2.59%)
Apr 29, 2021 29.80 29.90 24.50 27.00 56,966 +0.40(+1.50%)
Apr 28, 2021 23.50 27.30 23.50 26.60 50,829 +3.10(+13.19%)
Apr 27, 2021 23.60 24.20 23.20 23.50 7,257 -0.50(-2.08%)
Apr 26, 2021 23.50 24.60 22.80 24.00 17,202 +0.27(+1.12%)
Apr 23, 2021 23.60 24.46 23.40 23.73 12,950 -0.07(-0.27%)
Apr 22, 2021 22.70 25.30 21.70 23.80 57,632 +2.10(+9.68%)
Apr 21, 2021 20.40 22.70 19.80 21.70 18,666 +1.40(+6.90%)
Apr 20, 2021 21.30 21.30 19.80 20.30 15,907 -0.70(-3.33%)
Apr 19, 2021 20.50 21.50 19.50 21.00 29,774 +0.50(+2.44%)
Apr 16, 2021 21.80 21.80 20.00 20.50 33,930 -1.00(-4.65%)
Apr 15, 2021 23.50 23.50 21.30 21.50 20,459 -1.50(-6.52%)
Apr 14, 2021 23.00 24.40 22.50 23.00 26,984 -0.90(-3.77%)
Apr 13, 2021 23.40 23.90 22.00 23.90 52,225 -0.40(-1.65%)
Apr 12, 2021 26.60 26.60 22.10 24.30 113,036 -3.10(-11.31%)
Apr 09, 2021 29.20 29.20 27.00 27.40 239,440 -8.70(-24.10%)
Apr 08, 2021 35.50 36.40 34.90 36.10 2,745 +0.80(+2.27%)
Apr 07, 2021 36.00 36.50 35.00 35.30 1,489 -0.40(-1.12%)
Apr 06, 2021 35.70 36.50 35.30 35.70 1,501 -0.40(-1.11%)
Apr 05, 2021 36.80 36.80 35.60 36.10 2,234 -0.40(-1.10%)
Apr 01, 2021 35.50 37.50 35.50 36.50 4,990 +1.50(+4.29%)
Mar 31, 2021 36.40 36.50 34.40 35.00 3,484 +0.00(+0.00%)
Mar 30, 2021 35.30 36.10 34.00 35.00 2,279 -0.30(-0.85%)
Mar 29, 2021 36.70 38.50 35.30 35.30 3,861 -1.30(-3.55%)
Mar 26, 2021 38.50 39.90 36.30 36.60 4,330 -0.90(-2.40%)
Mar 25, 2021 36.00 38.00 35.10 37.50 3,339 +1.20(+3.31%)
Mar 24, 2021 39.00 40.40 35.80 36.30 8,716 -3.40(-8.56%)
Mar 23, 2021 42.00 42.20 38.50 39.70 6,004 -3.10(-7.24%)
Mar 22, 2021 43.40 43.40 41.00 42.80 5,866 +0.10(+0.23%)
Mar 19, 2021 42.20 44.00 41.10 42.70 7,160 +0.80(+1.91%)
Mar 18, 2021 43.10 44.90 41.70 41.90 5,385 -1.00(-2.33%)
Mar 17, 2021 40.90 44.00 40.90 42.90 10,477 -0.40(-0.92%)
Mar 16, 2021 42.00 52.40 41.70 43.30 55,244 +2.30(+5.61%)
Mar 15, 2021 39.40 42.00 39.10 41.00 9,070 +1.80(+4.59%)
Mar 12, 2021 40.30 40.69 38.80 39.20 7,160 -1.60(-3.92%)
Mar 11, 2021 40.50 42.20 39.10 40.80 11,019 +1.60(+4.08%)
Mar 10, 2021 38.20 39.30 36.70 39.20 11,152 +1.00(+2.62%)
Mar 09, 2021 39.10 41.40 37.10 38.20 11,084 -0.40(-1.04%)
Mar 08, 2021 35.40 41.10 35.30 38.60 14,949 +3.50(+9.97%)
Mar 05, 2021 36.50 36.89 33.10 35.10 11,980 +0.00(+0.00%)
Mar 04, 2021 39.20 39.50 33.30 35.10 14,206 -2.90(-7.63%)
Mar 03, 2021 44.70 44.80 37.50 38.00 29,081 -6.80(-15.18%)
Mar 02, 2021 46.80 48.70 43.20 44.80 32,028 -4.30(-8.76%)
Mar 01, 2021 52.60 53.10 46.00 49.10 65,778 -3.00(-5.76%)
Feb 26, 2021 60.10 61.40 51.30 52.10 60,280 -10.40(-16.64%)
Feb 25, 2021 70.10 74.50 51.20 62.50 194,055 -1.20(-1.88%)
Feb 24, 2021 140.00 149.80 57.30 63.70 3,401,372 +23.81(+59.70%)
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.