Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novo Integrated Sciences Inc (NQ: NVOS )

0.4904 -0.0085 (-1.70%)
Streaming Delayed Price Updated: 2:26 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 (%)
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 1.160 697,579 -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 +1.38(+1142.75%)
Nov 06, 2023 0.2730 0.2970 0.1102 0.1207 105,243,320 -0.18(-59.50%)
Nov 03, 2023 0.3000 0.3445 0.2586 0.2980 96,553,144 +0.04(+15.28%)
Nov 02, 2023 0.2276 0.2660 0.2240 0.2585 14,298,544 +0.02(+10.71%)
Nov 01, 2023 0.2571 0.2571 0.2277 0.2335 8,919,432 -0.03(-9.81%)
Oct 31, 2023 0.2540 0.2699 0.2402 0.2589 7,973,767 -0.00(-0.27%)
Oct 30, 2023 0.2718 0.2760 0.2470 0.2596 5,983,315 -0.01(-2.26%)
Oct 27, 2023 0.2700 0.3014 0.2615 0.2656 15,167,884 -0.03(-10.15%)
Oct 26, 2023 0.3010 0.3060 0.2870 0.2956 6,293,886 +0.00(+0.20%)
Oct 25, 2023 0.3100 0.3250 0.2936 0.2950 9,955,337 -0.00(-0.34%)
Oct 24, 2023 0.2829 0.3230 0.2800 0.2960 18,158,996 +0.01(+2.03%)
Oct 23, 2023 0.2769 0.3070 0.2220 0.2901 20,979,396 +0.01(+1.83%)
Oct 20, 2023 0.3002 0.3026 0.2776 0.2849 10,830,075 -0.03(-8.16%)
Oct 19, 2023 0.3035 0.3179 0.2850 0.3102 11,208,973 +0.02(+5.51%)
Oct 18, 2023 0.3110 0.3189 0.2860 0.2940 11,383,492 +0.01(+5.34%)
Oct 17, 2023 0.2999 0.2999 0.2550 0.2791 10,271,691 -0.02(-6.81%)
Oct 16, 2023 0.2994 0.3152 0.2901 0.2995 7,390,063 +0.01(+4.79%)
Oct 13, 2023 0.3096 0.3122 0.2705 0.2858 14,291,241 -0.03(-8.46%)
Oct 12, 2023 0.3060 0.3300 0.2950 0.3122 12,566,231 -0.01(-4.47%)
Oct 11, 2023 0.3700 0.4000 0.3231 0.3268 22,452,016 -0.04(-11.75%)
Oct 10, 2023 0.2905 0.3850 0.2905 0.3703 31,338,976 +0.06(+20.27%)
Oct 09, 2023 0.3150 0.3300 0.2901 0.3079 19,287,612 -0.01(-4.17%)
Oct 06, 2023 0.3542 0.3649 0.3150 0.3213 64,207,872 -0.15(-31.64%)
Oct 05, 2023 0.4410 0.5290 0.4318 0.4700 85,306,416 +0.03(+6.82%)
Oct 04, 2023 0.3700 0.4786 0.3650 0.4400 75,864,768 +0.05(+12.47%)
Oct 03, 2023 0.3200 0.4000 0.3050 0.3912 47,708,056 +0.05(+15.47%)
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.