Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NIVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.920101 | -0.02 | -2.13% | 0.94414 | 0.96 | 0.92 | 21,856 |
| Jul 18 2024 | 0.940101 | -0.0015 | -0.16% | 0.95 | 0.974 | 0.92 | 67,932 |
| Jul 17 2024 | 0.9416 | -0.0238 | -2.47% | 0.95 | 0.98 | 0.93 | 85,826 |
| Jul 16 2024 | 0.9654 | -0.0046 | -0.47% | 0.96 | 0.99465 | 0.9501 | 52,916 |
| Jul 15 2024 | 0.97 | -0.05 | -4.90% | 0.9894 | 1.02 | 0.96 | 43,446 |
| Jul 12 2024 | 1.02 | -0.04 | -3.77% | 1.06 | 1.0846 | 0.98 | 80,909 |
| Jul 11 2024 | 1.06 | -0.06 | -5.36% | 1.09 | 1.11 | 1.01 | 126,089 |
| Jul 10 2024 | 1.12 | 0.01 | 0.90% | 1.15 | 1.1599 | 1.07 | 101,004 |
| Jul 09 2024 | 1.11 | 0.11 | 10.99% | 1.01 | 1.25 | 1.00 | 491,028 |
| Jul 08 2024 | 1.0001 | 0.03 | 3.53% | 0.99 | 1.06 | 0.97 | 135,941 |
| Jul 05 2024 | 0.966 | 0.003 | 0.31% | 0.96 | 0.98 | 0.96 | 67,243 |
| Jul 03 2024 | 0.963 | 0.0522 | 5.73% | 0.95 | 0.99 | 0.9311 | 112,615 |
| Jul 02 2024 | 0.9108 | -0.0592 | -6.10% | 0.9525 | 0.998 | 0.90 | 129,506 |
| Jul 01 2024 | 0.97 | -0.0101 | -1.03% | 0.98 | 1.00 | 0.95 | 54,057 |
| Jun 28 2024 | 0.9801 | -0.0399 | -3.91% | 1.01 | 1.02 | 0.9702 | 35,917 |
| Jun 27 2024 | 1.02 | 0.01 | 0.49% | 1.01 | 1.03 | 0.97 | 67,957 |
| Jun 26 2024 | 1.015 | -0.07 | -6.02% | 1.03 | 1.08 | 1.01 | 169,664 |
| Jun 25 2024 | 1.08 | 0.05 | 4.85% | 0.9991 | 1.09 | 0.9902 | 342,017 |
| Jun 24 2024 | 1.03 | -0.02 | -1.90% | 0.98 | 1.08 | 0.90 | 464,183 |
| Jun 21 2024 | 1.05 | 0.21 | 24.41% | 0.9302 | 1.24 | 0.903 | 3,540,275 |
| Jun 20 2024 | 0.844 | -0.086 | -9.25% | 0.91 | 0.942 | 0.8352 | 220,282 |
| Jun 18 2024 | 0.93 | -0.052 | -5.30% | 0.97 | 0.9932 | 0.9049 | 229,634 |
| Jun 17 2024 | 0.982 | -0.058 | -5.58% | 1.09 | 1.09 | 0.95 | 124,612 |
| Jun 14 2024 | 1.04 | -0.02 | -1.89% | 1.11 | 1.11 | 1.03 | 120,312 |
| Jun 13 2024 | 1.06 | -0.08 | -6.61% | 1.15 | 1.17 | 1.00 | 124,275 |
| Jun 12 2024 | 1.135 | -0.01 | -0.87% | 1.13 | 1.17 | 1.12 | 30,344 |
| Jun 11 2024 | 1.145 | -0.03 | -2.14% | 1.17 | 1.17 | 1.12 | 69,272 |
| Jun 10 2024 | 1.17 | 0.02 | 1.74% | 1.19 | 1.1999 | 1.09 | 123,242 |
| Jun 07 2024 | 1.15 | -0.04 | -3.36% | 1.12 | 1.15 | 1.11 | 111,622 |
| Jun 06 2024 | 1.19 | 0.07 | 6.25% | 1.12 | 1.25 | 1.10 | 239,806 |
| Jun 05 2024 | 1.12 | -0.02 | -1.75% | 1.10 | 1.14 | 1.10 | 210,002 |
| Jun 04 2024 | 1.14 | -0.24 | -17.39% | 1.28 | 1.29 | 1.10 | 562,620 |
| Jun 03 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.88 | 1.36 | 1,949,345 |
| May 31 2024 | 1.37 | 0.14 | 11.38% | 1.20 | 1.39 | 1.20 | 260,146 |
| May 30 2024 | 1.23 | 0.05 | 4.24% | 1.19 | 1.25 | 1.1502 | 191,855 |
| May 29 2024 | 1.18 | 0.03 | 2.61% | 1.11 | 1.25 | 1.09 | 150,800 |
| May 28 2024 | 1.15 | 0.09 | 8.49% | 1.08 | 1.2498 | 1.08 | 253,735 |
| May 24 2024 | 1.06 | -0.08 | -7.02% | 1.14 | 1.18 | 1.04 | 237,563 |
| May 23 2024 | 1.14 | -0.02 | -1.72% | 1.17 | 1.20 | 1.085 | 227,740 |
| May 22 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.2994 | 1.1469 | 184,186 |
| May 21 2024 | 1.21 | -0.11 | -8.33% | 1.36 | 1.44 | 1.2058 | 182,335 |
| May 20 2024 | 1.3199 | 0.19 | 16.82% | 1.14 | 1.35 | 1.12 | 432,057 |
| May 17 2024 | 1.1299 | -0.09 | -7.39% | 1.23 | 1.2615 | 1.12 | 261,856 |
| May 16 2024 | 1.22 | -0.05 | -3.94% | 1.22 | 1.30 | 1.22 | 224,414 |
| May 15 2024 | 1.27 | 0.03 | 2.42% | 1.24 | 1.28 | 1.1601 | 238,287 |
| May 14 2024 | 1.24 | -0.05 | -3.88% | 1.19 | 1.3081 | 1.10 | 497,378 |
| May 13 2024 | 1.29 | 0.01 | 0.78% | 1.21 | 1.43 | 1.21 | 695,843 |
| May 10 2024 | 1.28 | -0.15 | -10.49% | 1.32 | 1.34 | 1.18 | 587,139 |
| May 09 2024 | 1.43 | -0.08 | -5.30% | 1.45 | 1.67 | 1.40 | 1,333,609 |
| May 08 2024 | 1.51 | 0.43 | 39.17% | 1.21 | 1.95 | 1.16 | 26,358,265 |
| May 07 2024 | 1.085 | -0.05 | -3.98% | 1.13 | 1.17 | 1.08 | 337,066 |
| May 06 2024 | 1.13 | -0.08 | -6.61% | 1.12 | 1.24 | 1.12 | 379,197 |
| May 03 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.33 | 1.12 | 698,330 |
| May 02 2024 | 1.27 | -0.33 | -20.63% | 1.55 | 1.57 | 1.09 | 1,012,202 |
| May 01 2024 | 1.60 | -0.15 | -8.57% | 1.67 | 1.67 | 1.53 | 722,385 |
| Apr 30 2024 | 1.75 | -0.29 | -14.22% | 1.92 | 1.95 | 1.52 | 1,924,197 |
| Apr 29 2024 | 2.04 | 0.26 | 14.61% | 2.00 | 2.23 | 1.86 | 9,067,200 |
| Apr 26 2024 | 1.78 | 0.48 | 36.92% | 1.56 | 2.39 | 1.45 | 57,696,767 |
| Apr 25 2024 | 1.30 | -0.25 | -16.13% | 1.485 | 1.87 | 1.30 | 3,386,444 |
| Apr 24 2024 | 1.55 | -0.68 | -30.49% | 2.04 | 2.10 | 1.53 | 5,368,915 |
| Apr 23 2024 | 2.23 | 0.95 | 74.22% | 1.45 | 2.95 | 1.39 | 136,972,779 |
