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

Novo Integrated Sciences Inc (NQ: NVOS )

0.4805 -0.0184 (-3.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 1.260 1.267 1.150 1.200 1,190,228 -0.13(-9.77%)
Nov 29, 2023 1.360 1.420 1.260 1.330 1,161,689 -0.02(-1.48%)
Nov 28, 2023 1.460 1.460 1.300 1.350 1,149,861 -0.10(-6.90%)
Nov 27, 2023 1.600 1.600 1.450 1.450 929,118 -0.14(-8.81%)
Nov 24, 2023 1.460 1.600 1.430 1.590 916,497 +0.19(+13.57%)
Nov 22, 2023 1.430 1.450 1.300 1.400 984,592 -0.06(-4.11%)
Nov 21, 2023 1.490 1.560 1.450 1.460 777,709 -0.12(-7.59%)
Nov 20, 2023 1.520 1.615 1.470 1.580 1,023,089 +0.04(+2.60%)
Nov 17, 2023 1.550 1.630 1.440 1.540 979,313 -0.05(-3.14%)
Nov 16, 2023 1.730 1.740 1.550 1.590 909,924 -0.14(-8.09%)
Nov 15, 2023 1.740 1.779 1.670 1.730 924,145 -0.04(-2.26%)
Nov 14, 2023 1.610 1.815 1.610 1.770 1,651,449 +0.12(+7.27%)
Nov 13, 2023 1.520 1.769 1.410 1.650 2,621,690 +0.03(+1.85%)
Nov 10, 2023 1.550 1.620 1.420 1.620 1,999,340 -0.03(-1.82%)
Nov 09, 2023 1.810 1.810 1.490 1.650 3,783,362 -0.05(-2.94%)
Nov 08, 2023 1.650 2.230 1.630 1.700 16,902,154 +0.20(+13.33%)
Nov 07, 2023 1.220 1.750 1.000 1.500 9,367,136 +1.38(+1142.75%)
Nov 06, 2023 0.2730 0.2970 0.1102 0.1207 105,243,320 -0.18(-59.50%)
Nov 03, 2023 0.3000 0.3445 0.2586 0.2980 96,553,144 +0.04(+15.28%)
Nov 02, 2023 0.2276 0.2660 0.2240 0.2585 14,298,544 +0.02(+10.71%)
Nov 01, 2023 0.2571 0.2571 0.2277 0.2335 8,919,432 -0.03(-9.81%)
Oct 31, 2023 0.2540 0.2699 0.2402 0.2589 7,973,767 -0.00(-0.27%)
Oct 30, 2023 0.2718 0.2760 0.2470 0.2596 5,983,315 -0.01(-2.26%)
Oct 27, 2023 0.2700 0.3014 0.2615 0.2656 15,167,884 -0.03(-10.15%)
Oct 26, 2023 0.3010 0.3060 0.2870 0.2956 6,293,886 +0.00(+0.20%)
Oct 25, 2023 0.3100 0.3250 0.2936 0.2950 9,955,337 -0.00(-0.34%)
Oct 24, 2023 0.2829 0.3230 0.2800 0.2960 18,158,996 +0.01(+2.03%)
Oct 23, 2023 0.2769 0.3070 0.2220 0.2901 20,979,396 +0.01(+1.83%)
Oct 20, 2023 0.3002 0.3026 0.2776 0.2849 10,830,075 -0.03(-8.16%)
Oct 19, 2023 0.3035 0.3179 0.2850 0.3102 11,208,973 +0.02(+5.51%)
Oct 18, 2023 0.3110 0.3189 0.2860 0.2940 11,383,492 +0.01(+5.34%)
Oct 17, 2023 0.2999 0.2999 0.2550 0.2791 10,271,691 -0.02(-6.81%)
Oct 16, 2023 0.2994 0.3152 0.2901 0.2995 7,390,063 +0.01(+4.79%)
Oct 13, 2023 0.3096 0.3122 0.2705 0.2858 14,291,241 -0.03(-8.46%)
Oct 12, 2023 0.3060 0.3300 0.2950 0.3122 12,566,231 -0.01(-4.47%)
Oct 11, 2023 0.3700 0.4000 0.3231 0.3268 22,452,016 -0.04(-11.75%)
Oct 10, 2023 0.2905 0.3850 0.2905 0.3703 31,339,080 +0.06(+20.27%)
Oct 09, 2023 0.3150 0.3300 0.2901 0.3079 19,287,612 -0.01(-4.17%)
Oct 06, 2023 0.3542 0.3649 0.3150 0.3213 64,207,872 -0.15(-31.64%)
Oct 05, 2023 0.4410 0.5290 0.4318 0.4700 85,306,416 +0.03(+6.82%)
Oct 04, 2023 0.3700 0.4786 0.3650 0.4400 75,864,768 +0.05(+12.47%)
Oct 03, 2023 0.3200 0.4000 0.3050 0.3912 47,708,056 +0.05(+15.47%)
Oct 02, 2023 0.2965 0.3550 0.2850 0.3388 80,498,400 +0.04(+13.62%)
Sep 29, 2023 0.3400 0.3743 0.2625 0.2982 225,240,000 +0.10(+48.36%)
Sep 28, 2023 0.2300 0.2300 0.1910 0.2010 71,320,344 -0.04(-15.37%)
Sep 27, 2023 0.2073 0.2499 0.1960 0.2375 16,442,954 +0.02(+8.00%)
Sep 26, 2023 0.2470 0.2490 0.2153 0.2199 16,820,688 -0.05(-17.27%)
Sep 25, 2023 0.2735 0.2680 0.2517 0.2658 16,347,588 +0.01(+2.23%)
Sep 22, 2023 0.2800 0.2895 0.2550 0.2600 20,250,878 -0.01(-5.35%)
Sep 21, 2023 0.2538 0.3289 0.2538 0.2747 45,300,832 +0.01(+2.65%)
Sep 20, 2023 0.2200 0.3099 0.2110 0.2676 38,941,648 +0.02(+7.08%)
Sep 19, 2023 0.2800 0.2980 0.2290 0.2499 43,783,832 -0.09(-26.50%)
Sep 18, 2023 0.3558 0.3869 0.3109 0.3400 32,967,206 -0.06(-15.00%)
Sep 15, 2023 0.3587 0.4100 0.3310 0.4000 29,884,996 -0.03(-6.10%)
Sep 14, 2023 0.4800 0.5000 0.3348 0.4260 76,145,968 -0.01(-3.29%)
Sep 13, 2023 0.3919 0.5384 0.3710 0.4405 154,318,032 +0.05(+13.06%)
Sep 12, 2023 0.3741 0.4283 0.3525 0.3896 85,315,704 +0.02(+6.45%)
Sep 11, 2023 0.2700 0.3990 0.2700 0.3660 141,658,064 +0.10(+36.82%)
Sep 08, 2023 0.2822 0.3195 0.2499 0.2675 52,634,616 -0.02(-5.81%)
Sep 07, 2023 0.2860 0.3150 0.2680 0.2840 48,604,576 -0.01(-2.07%)
Sep 06, 2023 0.3020 0.3400 0.2666 0.2900 97,557,800 -0.00(-0.68%)
Sep 05, 2023 0.2370 0.3500 0.2255 0.2920 280,233,408 +0.08(+35.81%)
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.