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

Novo Integrated Sciences Inc (NQ: NVOS )

0.5100 +0.0111 (+2.22%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
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 597,702 +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 0.8500 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 1.160 697,579 -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%)
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.