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

Novo Integrated Sciences Inc (NQ: NVOS )

0.4989 -0.0381 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2023 0.1170 0.1320 0.1166 0.1267 17,827,502 +0.01(+9.70%)
Feb 27, 2023 0.1155 0.1169 0.1107 0.1155 11,765,961 +0.00(+3.22%)
Feb 24, 2023 0.1200 0.1215 0.1102 0.1119 12,178,663 -0.01(-9.25%)
Feb 23, 2023 0.1263 0.1275 0.1208 0.1233 8,477,035 -0.00(-3.82%)
Feb 22, 2023 0.1267 0.1329 0.1261 0.1282 9,093,383 -0.00(-0.70%)
Feb 21, 2023 0.1225 0.1338 0.1225 0.1291 15,722,402 +0.00(+0.94%)
Feb 17, 2023 0.1349 0.1400 0.1240 0.1279 14,666,570 -0.01(-4.62%)
Feb 16, 2023 0.1343 0.1485 0.1260 0.1341 25,730,990 -0.00(-0.67%)
Feb 15, 2023 0.1171 0.1420 0.1132 0.1350 56,644,904 +0.02(+18.53%)
Feb 14, 2023 0.1140 0.1230 0.1100 0.1139 18,907,392 +0.00(+3.55%)
Feb 13, 2023 0.1141 0.1198 0.1054 0.1100 14,169,281 -0.01(-8.10%)
Feb 10, 2023 0.1150 0.1211 0.1115 0.1197 11,733,823 -0.00(-0.91%)
Feb 09, 2023 0.1299 0.1303 0.1182 0.1208 12,471,222 -0.01(-5.55%)
Feb 08, 2023 0.1312 0.1335 0.1210 0.1279 15,181,489 -0.00(-2.37%)
Feb 07, 2023 0.1400 0.1490 0.1280 0.1310 20,655,916 -0.01(-5.76%)
Feb 06, 2023 0.1337 0.1445 0.1280 0.1390 22,441,748 +0.01(+4.51%)
Feb 03, 2023 0.1370 0.1370 0.1250 0.1330 23,303,918 -0.00(-1.41%)
Feb 02, 2023 0.1381 0.1425 0.1301 0.1349 23,999,380 +0.00(+0.30%)
Feb 01, 2023 0.1209 0.1450 0.1170 0.1345 30,847,130 +0.01(+7.77%)
Jan 31, 2023 0.1176 0.1300 0.1176 0.1248 15,353,169 -0.00(-2.65%)
Jan 30, 2023 0.1127 0.1307 0.1120 0.1282 27,130,256 +0.00(+3.39%)
Jan 27, 2023 0.1498 0.1498 0.1150 0.1240 55,325,156 -0.02(-11.99%)
Jan 26, 2023 0.1540 0.1555 0.1360 0.1409 60,639,884 +0.00(+0.28%)
Jan 25, 2023 0.1469 0.1570 0.1340 0.1405 71,183,328 +0.01(+6.44%)
Jan 24, 2023 0.1562 0.1650 0.1234 0.1320 109,715,600 +0.01(+6.97%)
Jan 23, 2023 0.1215 0.1290 0.1185 0.1234 22,067,852 +0.01(+5.74%)
Jan 20, 2023 0.1176 0.1215 0.1050 0.1167 21,313,616 +0.01(+11.14%)
Jan 19, 2023 0.1049 0.1250 0.1007 0.1050 20,217,956 -0.01(-6.50%)
Jan 18, 2023 0.1185 0.1185 0.1061 0.1123 8,567,821 -0.01(-6.10%)
Jan 17, 2023 0.1318 0.1318 0.1100 0.1196 9,253,981 -0.01(-9.05%)
Jan 13, 2023 0.1380 0.1482 0.1283 0.1315 11,585,496 -0.00(-2.01%)
Jan 12, 2023 0.1473 0.1495 0.1300 0.1342 15,311,000 -0.02(-12.06%)
Jan 11, 2023 0.1518 0.1598 0.1480 0.1526 14,013,207 -0.02(-12.30%)
Jan 10, 2023 0.1784 0.1800 0.1621 0.1740 15,117,977 -0.01(-6.20%)
Jan 09, 2023 0.2170 0.3300 0.1830 0.1855 67,753,864 +0.03(+22.77%)
Jan 06, 2023 0.1575 0.1580 0.1434 0.1511 1,814,408 +0.00(+0.07%)
Jan 05, 2023 0.1650 0.1650 0.1455 0.1510 2,721,066 -0.02(-9.85%)
Jan 04, 2023 0.1797 0.1831 0.1550 0.1675 3,335,475 -0.02(-8.27%)
Jan 03, 2023 0.2800 0.2895 0.1711 0.1826 12,899,791 -0.02(-9.20%)
Dec 30, 2022 0.2000 0.2100 0.2000 0.2011 191,488 +0.00(+0.55%)
Dec 29, 2022 0.2073 0.2120 0.1975 0.2000 99,462 +0.00(+1.27%)
Dec 28, 2022 0.1975 0.2100 0.1975 0.1975 115,907 +0.00(+0.00%)
Dec 27, 2022 0.2127 0.2127 0.1948 0.1975 221,710 -0.00(-1.69%)
Dec 23, 2022 0.2000 0.2200 0.2000 0.2009 157,146 +0.00(+1.72%)
Dec 22, 2022 0.2200 0.2400 0.1975 0.1975 204,749 -0.02(-11.12%)
Dec 21, 2022 0.2300 0.2300 0.2100 0.2222 114,143 +0.00(+0.77%)
Dec 20, 2022 0.2203 0.2205 0.2110 0.2205 82,415 -0.00(-0.99%)
Dec 19, 2022 0.2400 0.2400 0.2097 0.2227 96,021 -0.02(-7.21%)
Dec 16, 2022 0.2500 0.2500 0.2138 0.2400 88,434 +0.01(+4.90%)
Dec 15, 2022 0.2340 0.2340 0.2196 0.2288 42,445 +0.00(+1.37%)
Dec 14, 2022 0.2300 0.2348 0.2090 0.2257 55,891 +0.00(+1.67%)
Dec 13, 2022 0.2500 0.2500 0.2013 0.2220 134,678 +0.00(+2.02%)
Dec 12, 2022 0.2270 0.2600 0.2100 0.2176 381,176 -0.00(-1.09%)
Dec 09, 2022 0.2200 0.2323 0.2075 0.2200 160,717 +0.00(+1.38%)
Dec 08, 2022 0.2362 0.2362 0.2100 0.2170 37,504 +0.00(+2.26%)
Dec 07, 2022 0.2400 0.2401 0.2075 0.2122 156,194 -0.02(-7.74%)
Dec 06, 2022 0.2720 0.2720 0.2218 0.2300 78,081 -0.03(-9.91%)
Dec 05, 2022 0.2820 0.2820 0.2305 0.2553 145,031 +0.01(+2.08%)
Dec 02, 2022 0.2556 0.2556 0.2500 0.2501 30,292 -0.01(-2.15%)
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.