• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    More On NRI.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    Financials


    Nuvo Research Inc. (NRI.TO)

    -Toronto
    4.30 Up 0.08(1.90%) Mar 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 23, 19973.403.403.273.35700217.68
    Apr 22, 19973.453.453.323.35400217.68
    Apr 21, 19973.453.453.303.35300217.68
    Apr 18, 19973.403.453.353.35800217.68
    Apr 17, 19973.603.603.353.35400217.68
    Apr 16, 19973.503.603.303.40800220.93
    Apr 15, 19973.503.553.453.501,000227.43
    Apr 14, 19973.403.503.313.401,400220.93
    Apr 11, 19973.603.703.453.501,300227.43
    Apr 10, 19973.803.853.503.60500233.93
    Apr 9, 19973.803.803.653.65200237.18
    Apr 8, 19973.903.903.703.75900243.68
    Apr 7, 19973.954.203.803.901,500253.42
    Apr 4, 19973.743.903.713.851,600250.17
    Apr 3, 19973.653.743.603.74800243.03
    Apr 2, 19973.984.003.603.651,600237.18
    Apr 1, 19973.203.753.203.701,900240.43
    Mar 31, 19973.493.493.163.274,000212.49
    Mar 27, 19973.463.943.403.494,300226.78
    Mar 26, 19974.234.253.803.801,700246.93
    Mar 25, 19974.304.304.244.241,400275.52
    Mar 24, 19974.304.304.184.243,300275.52
    Mar 21, 19974.504.504.114.252,900276.17
    Mar 20, 19974.314.314.014.143,100269.02
    Mar 19, 19974.604.604.314.393,100285.26
    Mar 18, 19974.844.844.454.592,100298.26
    Mar 17, 19974.924.954.704.752,200308.66
    Mar 14, 19974.654.954.654.953,200321.65
    Mar 13, 19974.554.764.554.612,600299.56
    Mar 12, 19974.965.104.814.818,800312.56
    Mar 11, 19974.255.004.234.9313,700320.35
    Mar 10, 19974.144.304.144.235,200274.87
    Mar 7, 19974.004.303.974.155,400269.67
    Mar 6, 19973.843.993.843.952,500256.67
    Mar 5, 19973.973.973.683.852,100250.17
    Mar 4, 19973.814.003.803.852,600250.17
    Mar 3, 19973.764.003.653.902,000253.42
    Feb 28, 19974.004.023.853.932,700255.37
    Feb 27, 19974.104.103.753.983,400258.62
    Feb 26, 19974.204.494.004.076,600264.47
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.