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

Novo Integrated Sciences Inc (NQ: NVOS )

0.4803 -0.0186 (-3.73%)
Streaming Delayed Price Updated: 2:05 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 (%)
May 31, 2023 0.1200 0.1330 0.1200 0.1320 3,891,889 +0.01(+7.76%)
May 30, 2023 0.1359 0.1372 0.1200 0.1225 8,532,283 -0.01(-9.93%)
May 26, 2023 0.1330 0.1380 0.1300 0.1360 5,949,325 +0.00(+1.19%)
May 25, 2023 0.1450 0.1470 0.1330 0.1344 9,630,905 -0.02(-10.52%)
May 24, 2023 0.1575 0.1575 0.1350 0.1502 7,340,804 -0.01(-7.11%)
May 23, 2023 0.1776 0.1830 0.1488 0.1617 8,549,993 -0.01(-5.99%)
May 22, 2023 0.1598 0.1749 0.1575 0.1720 9,358,340 +0.02(+11.40%)
May 19, 2023 0.1470 0.1599 0.1447 0.1544 7,807,898 +0.01(+4.89%)
May 18, 2023 0.1400 0.1480 0.1371 0.1472 6,357,139 +0.01(+7.45%)
May 17, 2023 0.1334 0.1397 0.1285 0.1370 4,547,769 +0.00(+0.22%)
May 16, 2023 0.1370 0.1400 0.1340 0.1367 2,690,713 -0.00(-0.22%)
May 15, 2023 0.1324 0.1475 0.1263 0.1370 10,851,238 +0.01(+4.42%)
May 12, 2023 0.1456 0.1498 0.1300 0.1312 13,601,712 -0.01(-9.14%)
May 11, 2023 0.2014 0.2100 0.1212 0.1444 49,753,028 -0.04(-21.99%)
May 10, 2023 0.1678 0.1951 0.1678 0.1851 8,455,483 +0.02(+9.27%)
May 09, 2023 0.2100 0.2100 0.1613 0.1694 20,401,520 -0.03(-14.36%)
May 08, 2023 0.1686 0.2100 0.1645 0.1978 19,774,588 +0.03(+17.39%)
May 05, 2023 0.1700 0.1780 0.1580 0.1685 10,953,980 +0.01(+6.65%)
May 04, 2023 0.1471 0.1741 0.1368 0.1580 19,960,412 +0.01(+10.26%)
May 03, 2023 0.1379 0.1500 0.1280 0.1433 7,811,986 +0.01(+3.69%)
May 02, 2023 0.1400 0.1400 0.1270 0.1382 8,205,332 -0.00(-0.36%)
May 01, 2023 0.1200 0.1400 0.1194 0.1387 13,972,455 +0.02(+15.58%)
Apr 28, 2023 0.1184 0.1295 0.1160 0.1200 12,830,025 -0.01(-10.38%)
Apr 27, 2023 0.1300 0.1375 0.1130 0.1339 56,185,248 +0.02(+21.73%)
Apr 26, 2023 0.1100 0.1150 0.1061 0.1100 7,588,698 +0.00(+1.95%)
Apr 25, 2023 0.1078 0.1111 0.1036 0.1079 4,842,117 +0.00(+0.56%)
Apr 24, 2023 0.1102 0.1131 0.1052 0.1073 5,842,984 -0.01(-5.88%)
Apr 21, 2023 0.1176 0.1220 0.1126 0.1140 4,905,407 -0.01(-7.24%)
Apr 20, 2023 0.1300 0.1300 0.1183 0.1229 5,158,965 -0.00(-3.15%)
Apr 19, 2023 0.1215 0.1270 0.1186 0.1269 6,161,801 +0.00(+3.68%)
Apr 18, 2023 0.1261 0.1261 0.1175 0.1224 6,116,332 -0.00(-2.70%)
Apr 17, 2023 0.1180 0.1260 0.1150 0.1258 9,750,581 +0.01(+7.52%)
Apr 14, 2023 0.1125 0.1178 0.1115 0.1170 4,814,722 +0.00(+2.09%)
Apr 13, 2023 0.1183 0.1183 0.1110 0.1146 3,553,546 -0.00(-1.12%)
Apr 12, 2023 0.1200 0.1200 0.1130 0.1159 4,745,181 -0.00(-0.26%)
Apr 11, 2023 0.1070 0.1182 0.1070 0.1162 6,967,634 +0.00(+4.22%)
Apr 10, 2023 0.1099 0.1115 0.1051 0.1115 5,848,287 +0.00(+3.72%)
Apr 06, 2023 0.1085 0.1120 0.1040 0.1075 9,952,342 -0.00(-1.83%)
Apr 05, 2023 0.1100 0.1135 0.1077 0.1095 6,096,679 -0.00(-0.45%)
Apr 04, 2023 0.1200 0.1200 0.1076 0.1100 9,070,340 -0.01(-8.33%)
Apr 03, 2023 0.1220 0.1263 0.1186 0.1200 9,048,558 -0.00(-2.28%)
Mar 31, 2023 0.1140 0.1234 0.1116 0.1228 11,548,441 +0.01(+7.91%)
Mar 30, 2023 0.1155 0.1229 0.1115 0.1138 8,436,989 -0.00(-1.64%)
Mar 29, 2023 0.1165 0.1234 0.1132 0.1157 9,825,476 -0.00(-0.69%)
Mar 28, 2023 0.1161 0.1184 0.1133 0.1165 7,636,103 -0.00(-2.92%)
Mar 27, 2023 0.1284 0.1290 0.1192 0.1200 11,342,778 -0.01(-6.54%)
Mar 24, 2023 0.1146 0.1367 0.1100 0.1284 28,172,368 +0.01(+8.63%)
Mar 23, 2023 0.1250 0.1251 0.1091 0.1182 19,283,768 -0.01(-4.45%)
Mar 22, 2023 0.1198 0.1340 0.1180 0.1237 18,185,446 -0.02(-11.01%)
Mar 21, 2023 0.1376 0.1458 0.1171 0.1390 69,727,088 +0.04(+37.08%)
Mar 20, 2023 0.1048 0.1075 0.1000 0.1014 21,920,264 +0.00(+1.40%)
Mar 17, 2023 0.1100 0.1128 0.1000 0.1000 16,966,552 -0.02(-13.42%)
Mar 16, 2023 0.1126 0.1179 0.1101 0.1155 11,335,548 -0.00(-3.67%)
Mar 15, 2023 0.1220 0.1220 0.1120 0.1199 14,735,009 -0.00(-3.85%)
Mar 14, 2023 0.1260 0.1370 0.1185 0.1247 14,744,998 -0.01(-5.03%)
Mar 13, 2023 0.1276 0.1340 0.1169 0.1313 17,486,876 -0.01(-7.54%)
Mar 10, 2023 0.1579 0.1579 0.1310 0.1420 27,095,320 -0.02(-10.47%)
Mar 09, 2023 0.1809 0.1860 0.1451 0.1586 47,506,672 -0.03(-17.87%)
Mar 08, 2023 0.1970 0.2000 0.1578 0.1931 82,521,056 -0.01(-4.97%)
Mar 07, 2023 0.2110 0.2420 0.1825 0.2032 187,683,712 +0.03(+16.78%)
Mar 06, 2023 0.1310 0.1819 0.1270 0.1740 123,954,776 +0.04(+34.67%)
Mar 03, 2023 0.1324 0.1360 0.1280 0.1292 12,896,530 -0.00(-3.22%)
Mar 02, 2023 0.1189 0.1387 0.1170 0.1335 38,080,616 +0.01(+12.00%)
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.