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

Novo Integrated Sciences Inc (NQ: NVOS )

0.6300 -0.0500 (-7.35%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 2.650 2.750 2.520 2.630 213,700 -0.07(-2.59%)
Apr 29, 2021 2.980 2.990 2.450 2.700 569,667 +0.04(+1.50%)
Apr 28, 2021 2.350 2.730 2.350 2.660 508,299 +0.31(+13.19%)
Apr 27, 2021 2.360 2.420 2.320 2.350 72,577 -0.05(-2.08%)
Apr 26, 2021 2.350 2.460 2.280 2.400 172,029 +0.03(+1.12%)
Apr 23, 2021 2.360 2.446 2.340 2.373 129,500 -0.01(-0.27%)
Apr 22, 2021 2.270 2.530 2.170 2.380 576,323 +0.21(+9.68%)
Apr 21, 2021 2.040 2.270 1.980 2.170 186,663 +0.14(+6.90%)
Apr 20, 2021 2.130 2.130 1.980 2.030 159,079 -0.07(-3.33%)
Apr 19, 2021 2.050 2.150 1.950 2.100 297,745 +0.05(+2.44%)
Apr 16, 2021 2.180 2.180 2.000 2.050 339,300 -0.10(-4.65%)
Apr 15, 2021 2.350 2.350 2.130 2.150 204,599 -0.15(-6.52%)
Apr 14, 2021 2.300 2.440 2.250 2.300 269,846 -0.09(-3.77%)
Apr 13, 2021 2.340 2.390 2.200 2.390 522,250 -0.04(-1.65%)
Apr 12, 2021 2.660 2.660 2.210 2.430 1,130,369 -0.31(-11.31%)
Apr 09, 2021 2.920 2.920 2.700 2.740 2,394,400 -0.87(-24.10%)
Apr 08, 2021 3.550 3.640 3.490 3.610 27,455 +0.08(+2.27%)
Apr 07, 2021 3.600 3.650 3.500 3.530 14,890 -0.04(-1.12%)
Apr 06, 2021 3.570 3.650 3.530 3.570 15,012 -0.04(-1.11%)
Apr 05, 2021 3.680 3.680 3.560 3.610 22,349 -0.04(-1.10%)
Apr 01, 2021 3.550 3.750 3.550 3.650 49,900 +0.15(+4.29%)
Mar 31, 2021 3.640 3.650 3.440 3.500 34,847 +0.00(+0.00%)
Mar 30, 2021 3.530 3.610 3.400 3.500 22,799 -0.03(-0.85%)
Mar 29, 2021 3.670 3.850 3.530 3.530 38,610 -0.13(-3.55%)
Mar 26, 2021 3.850 3.990 3.630 3.660 43,300 -0.09(-2.40%)
Mar 25, 2021 3.600 3.800 3.510 3.750 33,396 +0.12(+3.31%)
Mar 24, 2021 3.900 4.040 3.580 3.630 87,169 -0.34(-8.56%)
Mar 23, 2021 4.200 4.220 3.850 3.970 60,044 -0.31(-7.24%)
Mar 22, 2021 4.340 4.340 4.100 4.280 58,667 +0.01(+0.23%)
Mar 19, 2021 4.220 4.400 4.110 4.270 71,600 +0.08(+1.91%)
Mar 18, 2021 4.310 4.490 4.170 4.190 53,859 -0.10(-2.33%)
Mar 17, 2021 4.090 4.400 4.090 4.290 104,774 -0.04(-0.92%)
Mar 16, 2021 4.200 5.240 4.170 4.330 552,447 +0.23(+5.61%)
Mar 15, 2021 3.940 4.200 3.910 4.100 90,706 +0.18(+4.59%)
Mar 12, 2021 4.030 4.069 3.880 3.920 71,600 -0.16(-3.92%)
Mar 11, 2021 4.050 4.220 3.910 4.080 110,198 +0.16(+4.08%)
Mar 10, 2021 3.820 3.930 3.670 3.920 111,525 +0.10(+2.62%)
Mar 09, 2021 3.910 4.140 3.710 3.820 110,848 -0.04(-1.04%)
Mar 08, 2021 3.540 4.110 3.530 3.860 149,495 +0.35(+9.97%)
Mar 05, 2021 3.650 3.689 3.310 3.510 119,800 +0.00(+0.00%)
Mar 04, 2021 3.920 3.950 3.330 3.510 142,062 -0.29(-7.63%)
Mar 03, 2021 4.470 4.480 3.750 3.800 290,810 -0.68(-15.18%)
Mar 02, 2021 4.680 4.870 4.320 4.480 320,286 -0.43(-8.76%)
Mar 01, 2021 5.260 5.310 4.600 4.910 657,781 -0.30(-5.76%)
Feb 26, 2021 6.010 6.140 5.130 5.210 602,800 -1.04(-16.64%)
Feb 25, 2021 7.010 7.450 5.120 6.250 1,940,559 -0.12(-1.88%)
Feb 24, 2021 14.00 14.98 5.730 6.370 34,013,724 +2.38(+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.