Advertisement
U.S. markets closed

Novo Integrated Sciences, Inc. (NVOS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.4545-0.0465 (-9.28%)
At close: 04:00PM EDT
0.4800 +0.03 (+5.61%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.48600.51000.45000.45500.4550566,700
Apr 11, 20240.50000.52200.48100.50100.50101,210,600
Apr 10, 20240.51800.54700.48400.51100.5110588,100
Apr 09, 20240.53000.55000.49000.53100.5310416,600
Apr 08, 20240.45000.54800.45000.52100.5210919,200
Apr 05, 20240.46500.47000.44100.44900.4490429,700
Apr 04, 20240.59000.59000.49200.49900.49902,650,800
Apr 03, 20240.45700.47900.44100.46800.4680651,200
Apr 02, 20240.47800.50000.44100.45700.4570292,500
Apr 01, 20240.48500.50500.46700.48400.4840248,200
Mar 28, 20240.47300.50000.45300.48700.4870453,000
Mar 27, 20240.47200.49900.46000.47300.4730206,300
Mar 26, 20240.48300.50000.43000.46200.46201,022,100
Mar 25, 20240.54000.54000.48000.48900.4890300,700
Mar 22, 20240.52600.52700.47000.51000.5100625,300
Mar 21, 20240.53500.56000.52500.53000.5300192,100
Mar 20, 20240.53000.54900.52000.54600.5460302,900
Mar 19, 20240.58900.59800.51600.52200.5220915,800
Mar 18, 20240.56000.65000.55700.60600.60601,639,000
Mar 15, 20240.55200.63700.54000.55000.5500881,400
Mar 14, 20240.66000.67500.55000.55500.5550793,400
Mar 13, 20240.55900.69900.52900.66800.66801,389,200
Mar 12, 20240.53300.56900.53300.55400.5540357,800
Mar 11, 20240.60000.60800.52000.54000.5400582,300
Mar 08, 20240.63000.63000.59000.61000.6100272,100
Mar 07, 20240.61800.63500.61100.63000.6300188,700
Mar 06, 20240.61900.63700.60000.63700.6370186,000
Mar 05, 20240.63500.65000.60000.62900.6290215,600
Mar 04, 20240.64800.64800.59200.61300.6130417,500
Mar 01, 20240.61000.66300.61000.64000.6400464,100
Feb 29, 20240.64000.66700.61200.63100.6310260,000
Feb 28, 20240.69100.71900.64000.64400.6440409,700
Feb 27, 20240.68500.71000.67000.68700.6870376,300
Feb 26, 20240.73000.73000.68600.70000.7000219,600
Feb 23, 20240.72900.73000.69100.70000.7000266,800
Feb 22, 20240.75800.75800.72100.74000.7400354,800
Feb 21, 20240.74900.77700.70100.77100.7710779,800
Feb 20, 20240.73500.83500.68100.75000.75003,378,000
Feb 16, 20240.70000.74000.65300.72500.7250901,200
Feb 15, 20240.68500.70000.55000.64100.6410638,700
Feb 14, 20240.70800.71700.68000.68600.6860484,400
Feb 13, 20240.72000.73000.69000.70800.7080266,700
Feb 12, 20240.70500.74400.70500.71200.7120343,200
Feb 09, 20240.75000.75000.68200.73000.7300689,900
Feb 08, 20240.71100.74100.67200.72500.7250598,500
Feb 07, 20240.73000.77000.70100.71100.7110307,000
Feb 06, 20240.77500.81000.70300.73500.7350531,600
Feb 05, 20240.79600.82000.75500.79200.7920440,400
Feb 02, 20240.74000.80000.70500.78000.7800608,200
Feb 01, 20240.74800.76900.70100.74500.7450290,700
Jan 31, 20240.71400.78000.69000.74400.7440544,800
Jan 30, 20240.75200.77000.72000.75000.7500187,800
Jan 29, 20240.72500.79500.70700.79300.7930393,500
Jan 26, 20240.73000.73000.71000.71900.7190129,100
Jan 25, 20240.70000.72200.68000.70700.7070261,100
Jan 24, 20240.68300.73000.68100.71000.7100332,600
Jan 23, 20240.70300.72000.67000.68300.6830236,700
Jan 22, 20240.66000.72000.64000.71500.7150446,700
Jan 19, 20240.68500.68500.61000.64700.6470612,600
Jan 18, 20240.71500.73600.67200.68400.6840302,700
Jan 17, 20240.72000.73900.69500.71500.7150423,300
Jan 16, 20240.78100.81000.71900.74000.7400638,100
Jan 12, 20240.74000.85900.70000.78000.78001,604,000
Jan 11, 20240.71900.73100.68500.71100.7110637,500
Jan 10, 20240.70300.75000.68000.70500.7050907,100
Jan 09, 20240.71700.72600.67000.68400.6840540,500
Jan 08, 20240.79200.79200.71300.73400.7340767,300
Jan 05, 20240.82300.84000.77000.77400.7740456,300
Jan 04, 20240.80000.87000.76300.83000.8300999,600
Jan 03, 20240.76500.78500.71000.76800.7680741,200
Jan 02, 20240.81500.81500.76000.77100.7710540,600
Dec 29, 20230.84000.86700.66000.82100.82101,713,100
Dec 28, 20230.91000.95000.78200.80600.80601,433,100
Dec 27, 20231.05001.06000.92100.95200.95201,117,200
Dec 26, 20231.09001.10001.06001.07001.0700497,000
Dec 22, 20231.08001.13001.06001.11001.1100697,300
Dec 21, 20231.14001.16001.04001.12001.12001,031,100
Dec 20, 20231.31001.31001.14001.14001.14001,100,800
Dec 19, 20231.27001.33001.23001.28001.2800862,000
Dec 18, 20231.16001.31001.16001.23001.23001,059,000
Dec 15, 20231.18001.20001.14001.15001.1500305,100
Dec 14, 20231.14001.22001.14001.16001.1600701,200
Dec 13, 20231.16001.20001.11001.18001.1800500,100
Dec 12, 20231.23001.23001.11001.14001.1400883,800
Dec 11, 20231.32001.32001.24001.27001.2700513,200
Dec 08, 20231.21001.27001.16001.24001.2400668,400
Dec 07, 20231.21001.26001.16001.19001.1900478,200
Dec 06, 20231.33001.35001.18001.23001.23001,100,000
Dec 05, 20231.28001.47001.26001.33001.33001,679,200
Dec 04, 20231.18001.52001.13001.34001.34003,698,200
Dec 01, 20231.20001.20001.04001.13001.13001,494,000
Nov 30, 20231.26001.26701.15001.20001.20001,197,000
Nov 29, 20231.36001.42001.26001.33001.33001,205,100
Nov 28, 20231.46001.46001.30001.35001.35001,166,400
Nov 27, 20231.60001.60001.45001.45001.4500940,700
Nov 24, 20231.46001.60001.43001.59001.5900916,500
Nov 22, 20231.43001.45001.30001.40001.4000971,600
Nov 21, 20231.49001.56001.45001.46001.4600777,500
Nov 20, 20231.52001.61501.47001.58001.58001,007,000
Nov 17, 20231.55001.63001.44001.54001.5400960,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...