Skip to main content

Novocure Ltd Ord Sh (NQ: NVCR )

22.06 -1.09 (-4.71%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.56 23.67 22.56 23.15 816,024 +0.84(+3.77%)
May 23, 2024 23.49 23.49 22.08 22.31 1,385,287 -1.39(-5.86%)
May 22, 2024 22.60 23.87 22.60 23.70 1,426,107 +0.95(+4.18%)
May 21, 2024 23.41 24.03 22.29 22.75 2,028,086 -1.30(-5.41%)
May 20, 2024 22.02 24.73 21.98 24.05 2,358,434 +2.06(+9.37%)
May 17, 2024 22.17 22.31 21.46 21.99 1,150,859 -0.18(-0.81%)
May 16, 2024 21.08 22.29 20.69 22.17 1,633,019 +1.12(+5.32%)
May 15, 2024 20.40 21.65 19.86 21.05 2,170,576 +0.73(+3.59%)
May 14, 2024 18.19 20.53 18.19 20.32 2,752,223 +2.34(+13.01%)
May 13, 2024 16.70 18.01 16.50 17.98 1,513,920 +1.51(+9.17%)
May 10, 2024 16.22 16.60 16.02 16.47 821,779 +0.34(+2.11%)
May 09, 2024 16.21 16.39 15.72 16.13 1,139,681 +0.10(+0.62%)
May 08, 2024 15.21 16.09 15.12 16.03 1,002,437 +0.50(+3.22%)
May 07, 2024 15.64 16.25 15.31 15.53 904,568 -0.02(-0.13%)
May 06, 2024 14.94 15.75 14.85 15.55 1,285,367 +0.77(+5.21%)
May 03, 2024 14.65 15.42 14.31 14.78 1,145,704 +0.59(+4.16%)
May 02, 2024 13.39 14.21 12.17 14.19 1,575,535 +1.47(+11.56%)
May 01, 2024 12.24 13.26 12.24 12.72 1,288,534 +0.48(+3.92%)
Apr 30, 2024 12.52 12.66 12.21 12.24 1,080,606 -0.56(-4.38%)
Apr 29, 2024 12.81 13.02 12.69 12.80 1,074,026 +0.17(+1.31%)
Apr 26, 2024 12.15 12.65 12.01 12.63 762,109 +0.40(+3.31%)
Apr 25, 2024 12.36 12.37 11.88 12.23 1,152,169 -0.11(-0.89%)
Apr 24, 2024 12.09 12.39 12.02 12.34 1,315,626 +0.29(+2.36%)
Apr 23, 2024 11.70 12.46 11.70 12.05 839,660 +0.22(+1.90%)
Apr 22, 2024 12.19 12.19 11.70 11.83 809,482 -0.26(-2.15%)
Apr 19, 2024 11.89 12.32 11.89 12.09 850,446 +0.04(+0.33%)
Apr 18, 2024 12.05 12.45 11.89 12.05 1,391,978 +0.00(+0.00%)
Apr 17, 2024 12.40 12.45 12.04 12.05 1,360,702 -0.41(-3.29%)
Apr 16, 2024 12.56 12.71 12.20 12.46 923,276 -0.26(-2.04%)
Apr 15, 2024 13.60 13.72 12.63 12.72 1,168,226 -0.85(-6.26%)
Apr 12, 2024 14.01 14.12 13.40 13.57 901,798 -0.55(-3.90%)
Apr 11, 2024 14.90 15.00 14.03 14.12 831,697 -0.50(-3.42%)
Apr 10, 2024 14.48 14.74 14.11 14.62 1,028,159 -0.26(-1.75%)
Apr 09, 2024 14.20 15.46 14.18 14.88 969,598 +0.70(+4.94%)
Apr 08, 2024 13.80 14.21 13.62 14.18 1,130,632 +0.44(+3.20%)
Apr 05, 2024 14.06 14.24 13.62 13.74 1,389,954 -0.55(-3.85%)
Apr 04, 2024 14.60 14.79 14.22 14.29 1,173,534 -0.13(-0.90%)
Apr 03, 2024 14.08 14.79 14.00 14.42 1,365,357 +0.03(+0.21%)
Apr 02, 2024 15.12 15.15 14.07 14.39 1,388,832 -1.10(-7.10%)
Apr 01, 2024 15.63 15.63 14.98 15.49 1,673,846 -0.14(-0.90%)
Mar 28, 2024 14.55 16.05 14.38 15.63 2,811,988 +0.99(+6.76%)
Mar 27, 2024 14.78 15.54 12.92 14.64 11,937,439 +1.57(+12.01%)
Mar 26, 2024 13.43 13.57 13.04 13.07 1,093,581 -0.13(-0.98%)
Mar 25, 2024 13.19 13.61 12.89 13.20 1,375,731 -0.01(-0.08%)
Mar 22, 2024 13.74 13.95 13.08 13.21 953,527 -0.74(-5.30%)
Mar 21, 2024 13.77 14.04 13.55 13.95 1,051,840 +0.32(+2.35%)
Mar 20, 2024 13.40 13.85 13.26 13.63 988,698 +0.09(+0.66%)
Mar 19, 2024 13.84 13.97 13.46 13.54 1,083,841 -0.28(-2.03%)
Mar 18, 2024 14.05 14.31 13.81 13.82 1,092,791 -0.16(-1.14%)
Mar 15, 2024 14.48 14.65 13.91 13.98 1,261,469 -0.63(-4.31%)
Mar 14, 2024 14.84 14.94 14.45 14.61 832,759 -0.21(-1.42%)
Mar 13, 2024 15.24 15.74 14.74 14.82 764,189 -0.47(-3.07%)
Mar 12, 2024 15.90 15.90 14.93 15.29 1,065,759 -0.70(-4.38%)
Mar 11, 2024 16.72 16.89 15.87 15.99 1,132,349 -0.55(-3.33%)
Mar 08, 2024 17.44 18.04 16.52 16.54 1,042,571 -0.75(-4.34%)
Mar 07, 2024 16.75 17.40 16.65 17.29 894,273 +0.64(+3.84%)
Mar 06, 2024 16.37 16.75 16.35 16.65 530,802 +0.35(+2.15%)
Mar 05, 2024 16.22 16.58 16.04 16.30 544,458 -0.13(-0.79%)
Mar 04, 2024 16.26 16.58 15.88 16.43 699,747 +0.18(+1.11%)
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.