Italia markets close in 4 hours 29 minutes

Novo Integrated Sciences, Inc. (NVOS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8097+0,0235 (+2,99%)
Alla chiusura: 04:00PM EDT
0,7750 -0,03 (-4,29%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20240,76200,84300,74000,81000,8100730.200
26 giu 20240,74800,81500,73200,78600,7860457.800
25 giu 20240,84000,84000,75100,76000,7600626.000
24 giu 20240,79000,87000,75100,76700,7670992.600
21 giu 20240,67000,85000,65600,82000,82001.671.000
20 giu 20240,78900,80000,72600,73400,73401.215.800
18 giu 20240,86400,86400,77300,81900,81901.475.900
17 giu 20240,87500,89300,82000,85600,85601.422.300
14 giu 20241,04001,10000,87000,89400,89403.235.900
13 giu 20240,94001,10000,90001,02001,02004.322.500
12 giu 20240,98901,00000,92600,94000,94001.301.900
11 giu 20240,99501,04000,91100,95000,95001.459.600
10 giu 20240,85001,03000,85001,01001,01002.546.000
07 giu 20240,92800,92800,80900,86400,86402.416.300
06 giu 20241,00001,09000,92100,93000,93005.848.200
05 giu 20241,04001,18000,96201,01001,01007.367.300
04 giu 20241,17001,24001,00001,11001,11009.171.900
03 giu 20241,08001,24000,91001,24001,240023.925.700
31 mag 20240,96001,41000,87301,05001,0500310.284.600
30 mag 20240,47000,47000,44000,45100,451011.684.300
29 mag 20240,45900,47500,44000,45800,4580730.000
28 mag 20240,49600,50900,46300,47500,4750462.300
24 mag 20240,47500,52500,47000,50200,5020660.500
23 mag 20240,48000,50000,45500,45600,4560762.400
22 mag 20240,47700,50900,45100,46700,4670622.800
21 mag 20240,45500,55900,43500,47700,47702.796.600
20 mag 20240,50400,50800,42100,43700,4370886.800
17 mag 20240,51800,51800,48000,48100,48101.124.000
16 mag 20240,53000,53900,48000,49900,49901.267.600
15 mag 20240,56400,58000,51600,53700,5370855.200
14 mag 20240,57000,59600,55300,57900,5790850.800
13 mag 20240,58200,61900,56400,57500,5750429.500
10 mag 20240,55900,64000,55900,58100,5810511.400
09 mag 20240,56200,66000,56200,58500,58501.606.200
08 mag 20240,54300,59100,53000,56100,5610448.400
07 mag 20240,55400,57000,54100,54400,5440235.400
06 mag 20240,55900,58000,52000,57000,5700690.000
03 mag 20240,63000,63000,52000,52300,52301.573.700
02 mag 20240,55300,63000,55000,60000,6000575.900
01 mag 20240,59900,60000,51000,57000,5700503.100
30 apr 20240,68000,68000,59500,61700,6170782.800
29 apr 20240,51200,68000,51200,67600,67602.370.000
26 apr 20240,54400,55900,49900,51900,5190470.800
25 apr 20240,52700,55000,50300,52600,5260521.100
24 apr 20240,51100,55000,50000,52500,5250536.400
23 apr 20240,50000,57500,47000,51500,51501.480.500
22 apr 20240,50000,55000,49000,51400,51401.170.700
19 apr 20240,46800,48500,41600,45100,45101.179.700
18 apr 20240,50200,51000,46000,46600,4660564.600
17 apr 20240,56800,65000,50400,51000,51001.112.500
16 apr 20240,50000,64800,47500,61100,61104.407.800
15 apr 20240,46500,48400,44000,46000,46002.032.300
12 apr 20240,48600,51000,45000,45500,4550566.700
11 apr 20240,50000,52200,48100,50100,50101.210.600
10 apr 20240,51800,54700,48400,51100,5110588.100
09 apr 20240,53000,55000,49000,53100,5310416.600
08 apr 20240,45000,54800,45000,52100,5210919.200
05 apr 20240,46500,47000,44100,44900,4490429.700
04 apr 20240,59000,59000,49200,49900,49902.650.800
03 apr 20240,45700,47900,44100,46800,4680651.200
02 apr 20240,47800,50000,44100,45700,4570292.500
01 apr 20240,48500,50500,46700,48400,4840248.200
28 mar 20240,47300,50000,45300,48700,4870453.000
27 mar 20240,47200,49900,46000,47300,4730206.300
26 mar 20240,48300,50000,43000,46200,46201.022.100
25 mar 20240,54000,54000,48000,48900,4890300.700
22 mar 20240,52600,52700,47000,51000,5100625.300
21 mar 20240,53500,56000,52500,53000,5300192.100
20 mar 20240,53000,54900,52000,54600,5460302.900
19 mar 20240,58900,59800,51600,52200,5220915.800
18 mar 20240,56000,65000,55700,60600,60601.639.000
15 mar 20240,55200,63700,54000,55000,5500881.400
14 mar 20240,66000,67500,55000,55500,5550793.400
13 mar 20240,55900,69900,52900,66800,66801.389.200
12 mar 20240,53300,56900,53300,55400,5540357.800
11 mar 20240,60000,60800,52000,54000,5400582.300
08 mar 20240,63000,63000,59000,61000,6100272.100
07 mar 20240,61800,63500,61100,63000,6300188.700
06 mar 20240,61900,63700,60000,63700,6370186.000
05 mar 20240,63500,65000,60000,62900,6290215.600
04 mar 20240,64800,64800,59200,61300,6130417.500
01 mar 20240,61000,66300,61000,64000,6400464.100
29 feb 20240,64000,66700,61200,63100,6310260.000
28 feb 20240,69100,71900,64000,64400,6440409.700
27 feb 20240,68500,71000,67000,68700,6870376.300
26 feb 20240,73000,73000,68600,70000,7000219.600
23 feb 20240,72900,73000,69100,70000,7000266.800
22 feb 20240,75800,75800,72100,74000,7400354.800
21 feb 20240,74900,77700,70100,77100,7710779.800
20 feb 20240,73500,83500,68100,75000,75003.378.000
16 feb 20240,70000,74000,65300,72500,7250901.200
15 feb 20240,68500,70000,55000,64100,6410638.700
14 feb 20240,70800,71700,68000,68600,6860484.400
13 feb 20240,72000,73000,69000,70800,7080266.700
12 feb 20240,70500,74400,70500,71200,7120343.200
09 feb 20240,75000,75000,68200,73000,7300689.900
08 feb 20240,71100,74100,67200,72500,7250598.500
07 feb 20240,73000,77000,70100,71100,7110307.000
06 feb 20240,77500,81000,70300,73500,7350531.600
05 feb 20240,79600,82000,75500,79200,7920440.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...