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 (%)
Aug 31, 2023 0.1400 0.1462 0.1300 0.1400 53,496,296 -0.00(-2.91%)
Aug 30, 2023 0.1398 0.1550 0.1360 0.1442 16,655,327 +0.01(+7.05%)
Aug 29, 2023 0.1399 0.1450 0.1301 0.1347 15,934,397 -0.01(-9.66%)
Aug 28, 2023 0.1708 0.1789 0.1410 0.1491 26,663,054 -0.02(-12.76%)
Aug 25, 2023 0.1750 0.1790 0.1650 0.1709 19,936,740 -0.01(-6.10%)
Aug 24, 2023 0.2123 0.2385 0.1752 0.1820 61,110,536 -0.02(-9.00%)
Aug 23, 2023 0.1804 0.2200 0.1626 0.2000 62,035,040 +0.01(+4.71%)
Aug 22, 2023 0.2100 0.2280 0.1734 0.1910 128,931,296 +0.01(+7.48%)
Aug 21, 2023 0.1270 0.2070 0.1215 0.1777 189,864,224 +0.04(+33.61%)
Aug 18, 2023 0.1528 0.1528 0.1176 0.1330 33,074,248 -0.02(-12.79%)
Aug 17, 2023 0.1458 0.1890 0.1323 0.1525 87,892,952 -0.03(-15.79%)
Aug 16, 2023 0.2210 0.2499 0.1750 0.1811 405,572,096 +0.07(+56.12%)
Aug 15, 2023 0.0978 0.1384 0.0950 0.1160 269,785,536 +0.05(+63.61%)
Aug 14, 2023 0.0763 0.0780 0.0690 0.0709 7,038,191 -0.01(-9.91%)
Aug 11, 2023 0.0810 0.0840 0.0753 0.0787 3,636,172 -0.00(-4.84%)
Aug 10, 2023 0.0900 0.0918 0.0801 0.0827 3,276,256 -0.00(-5.59%)
Aug 09, 2023 0.0900 0.0907 0.0866 0.0876 1,823,103 +0.00(+0.57%)
Aug 08, 2023 0.0900 0.0917 0.0805 0.0871 4,163,023 -0.00(-4.07%)
Aug 07, 2023 0.1040 0.1050 0.0876 0.0908 7,700,765 -0.01(-13.61%)
Aug 04, 2023 0.1100 0.1100 0.1020 0.1051 3,357,515 -0.00(-2.23%)
Aug 03, 2023 0.1100 0.1120 0.1066 0.1075 2,786,735 +0.00(+1.13%)
Aug 02, 2023 0.1045 0.1097 0.1045 0.1063 1,702,913 -0.00(-2.48%)
Aug 01, 2023 0.1070 0.1128 0.1036 0.1090 3,576,845 +0.00(+3.51%)
Jul 31, 2023 0.1096 0.1096 0.1019 0.1053 4,074,128 -0.00(-4.01%)
Jul 28, 2023 0.1102 0.1116 0.1043 0.1097 4,593,793 -0.00(-1.88%)
Jul 27, 2023 0.1195 0.1199 0.1100 0.1118 4,178,698 -0.01(-9.11%)
Jul 26, 2023 0.1172 0.1230 0.1161 0.1230 2,064,409 +0.01(+4.24%)
Jul 25, 2023 0.1120 0.1191 0.1120 0.1180 2,871,349 +0.00(+4.33%)
Jul 24, 2023 0.1134 0.1170 0.1105 0.1131 1,974,715 -0.00(-0.35%)
Jul 21, 2023 0.1141 0.1150 0.1102 0.1135 4,312,017 -0.00(-0.53%)
Jul 20, 2023 0.1154 0.1185 0.1116 0.1141 2,958,385 -0.00(-4.12%)
Jul 19, 2023 0.1162 0.1190 0.1115 0.1190 2,996,654 +0.00(+1.54%)
Jul 18, 2023 0.1250 0.1250 0.1100 0.1172 7,612,431 -0.01(-7.21%)
Jul 17, 2023 0.1260 0.1280 0.1242 0.1263 2,375,292 -0.00(-1.71%)
Jul 14, 2023 0.1353 0.1365 0.1260 0.1285 6,399,611 -0.01(-5.51%)
Jul 13, 2023 0.1400 0.1400 0.1342 0.1360 2,569,738 -0.00(-2.37%)
Jul 12, 2023 0.1330 0.1420 0.1320 0.1393 3,715,254 +0.00(+3.19%)
Jul 11, 2023 0.1340 0.1366 0.1330 0.1350 2,037,755 -0.00(-0.37%)
Jul 10, 2023 0.1359 0.1375 0.1333 0.1355 2,463,788 -0.00(-0.22%)
Jul 07, 2023 0.1389 0.1400 0.1326 0.1358 2,959,931 +0.00(+0.52%)
Jul 06, 2023 0.1400 0.1423 0.1315 0.1351 4,476,621 -0.01(-5.72%)
Jul 05, 2023 0.1445 0.1493 0.1416 0.1433 2,596,524 -0.01(-5.72%)
Jul 03, 2023 0.1450 0.1520 0.1380 0.1520 1,377,552 +0.00(+2.63%)
Jun 30, 2023 0.1430 0.1600 0.1401 0.1481 2,579,702 +0.00(+3.28%)
Jun 29, 2023 0.1368 0.1450 0.1365 0.1434 2,034,847 +0.00(+2.72%)
Jun 28, 2023 0.1450 0.1459 0.1335 0.1396 2,949,809 -0.00(-2.72%)
Jun 27, 2023 0.1408 0.1475 0.1395 0.1435 2,363,878 -0.01(-4.27%)
Jun 26, 2023 0.1574 0.1574 0.1440 0.1499 2,514,403 -0.00(-2.66%)
Jun 23, 2023 0.1452 0.1680 0.1428 0.1540 6,734,243 +0.01(+3.43%)
Jun 22, 2023 0.1425 0.1500 0.1375 0.1489 3,070,291 +0.00(+3.40%)
Jun 21, 2023 0.1535 0.1535 0.1400 0.1440 2,598,564 -0.01(-6.19%)
Jun 20, 2023 0.1490 0.1560 0.1439 0.1535 8,334,930 +0.01(+6.67%)
Jun 16, 2023 0.1400 0.1461 0.1350 0.1439 8,305,480 +0.01(+6.99%)
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.