Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 17.73 | 0.64 | 3.74% | 17.19 | 17.89 | 17.095 | 657,824 |
| Nov 21 2024 | 17.09 | 0.23 | 1.36% | 16.97 | 17.22 | 16.30 | 809,718 |
| Nov 20 2024 | 16.86 | 0.38 | 2.31% | 16.26 | 17.35 | 16.22 | 673,944 |
| Nov 19 2024 | 16.48 | 0.75 | 4.77% | 15.54 | 16.55 | 15.35 | 686,273 |
| Nov 18 2024 | 15.73 | -0.38 | -2.36% | 15.99 | 16.16 | 15.64 | 720,042 |
| Nov 15 2024 | 16.11 | -0.46 | -2.78% | 16.67 | 16.80 | 16.09 | 733,694 |
| Nov 14 2024 | 16.57 | -1.32 | -7.38% | 17.74 | 18.165 | 16.43 | 846,137 |
| Nov 13 2024 | 17.89 | 0.07 | 0.39% | 17.97 | 18.24 | 17.58 | 766,373 |
| Nov 12 2024 | 17.82 | -0.37 | -2.03% | 18.08 | 18.38 | 17.60 | 1,014,048 |
| Nov 11 2024 | 18.19 | 0.75 | 4.30% | 17.74 | 18.21 | 17.57 | 619,068 |
| Nov 08 2024 | 17.44 | -0.21 | -1.19% | 17.65 | 18.67 | 17.28 | 1,171,931 |
| Nov 07 2024 | 17.65 | -0.45 | -2.49% | 18.10 | 18.10 | 17.30 | 998,931 |
| Nov 06 2024 | 18.10 | 1.48 | 8.90% | 17.20 | 18.45 | 17.0262 | 1,420,978 |
| Nov 05 2024 | 16.62 | 0.03 | 0.18% | 16.19 | 16.97 | 15.8898 | 646,596 |
| Nov 04 2024 | 16.59 | 0.41 | 2.53% | 16.21 | 16.96 | 16.21 | 810,708 |
| Nov 01 2024 | 16.18 | 1.00 | 6.59% | 15.34 | 16.24 | 15.10 | 862,001 |
| Oct 31 2024 | 15.18 | -1.81 | -10.65% | 16.52 | 16.52 | 15.17 | 1,231,362 |
| Oct 30 2024 | 16.99 | 0.10 | 0.59% | 16.78 | 17.69 | 15.12 | 1,633,876 |
| Oct 29 2024 | 16.89 | 0.27 | 1.62% | 16.48 | 16.925 | 16.34 | 865,690 |
| Oct 28 2024 | 16.62 | -0.12 | -0.72% | 16.98 | 17.31 | 16.51 | 1,070,083 |
| Oct 25 2024 | 16.74 | 0.37 | 2.26% | 16.56 | 16.85 | 16.33 | 668,501 |
| Oct 24 2024 | 16.37 | 0.19 | 1.17% | 16.22 | 16.69 | 16.08 | 742,800 |
| Oct 23 2024 | 16.18 | 0.03 | 0.19% | 15.97 | 16.20 | 15.605 | 876,665 |
| Oct 22 2024 | 16.15 | -0.12 | -0.74% | 16.21 | 16.41 | 15.87 | 642,577 |
| Oct 21 2024 | 16.27 | -0.94 | -5.46% | 16.87 | 17.07 | 15.86 | 1,467,723 |
| Oct 18 2024 | 17.21 | 0.31 | 1.83% | 16.97 | 17.63 | 16.77 | 1,180,938 |
| Oct 17 2024 | 16.90 | -0.97 | -5.43% | 17.65 | 17.66 | 16.35 | 1,805,511 |
| Oct 16 2024 | 17.87 | 0.09 | 0.51% | 21.46 | 21.8165 | 17.69 | 6,729,468 |
| Oct 15 2024 | 17.78 | 1.72 | 10.71% | 16.06 | 19.33 | 15.90 | 2,747,563 |
| Oct 14 2024 | 16.06 | 0.31 | 1.97% | 15.67 | 16.14 | 15.5381 | 682,160 |
| Oct 11 2024 | 15.75 | 0.88 | 5.92% | 14.84 | 15.805 | 14.74 | 722,510 |
| Oct 10 2024 | 14.87 | 0.21 | 1.43% | 14.50 | 14.90 | 14.33 | 827,742 |
| Oct 09 2024 | 14.66 | 0.00 | 0.00% | 14.61 | 15.03 | 14.405 | 749,625 |
| Oct 08 2024 | 14.66 | 0.05 | 0.34% | 14.50 | 14.835 | 14.17 | 1,197,778 |
| Oct 07 2024 | 14.61 | -0.11 | -0.75% | 14.68 | 14.8493 | 14.50 | 460,527 |
| Oct 04 2024 | 14.72 | 0.18 | 1.24% | 15.05 | 15.15 | 14.45 | 498,233 |
| Oct 03 2024 | 14.54 | -0.96 | -6.19% | 15.26 | 15.26 | 14.44 | 664,636 |
| Oct 02 2024 | 15.50 | 0.61 | 4.10% | 14.67 | 15.75 | 14.47 | 970,798 |
| Oct 01 2024 | 14.89 | -0.74 | -4.73% | 15.33 | 15.51 | 14.65 | 842,756 |
| Sep 30 2024 | 15.63 | 0.02 | 0.13% | 15.52 | 15.98 | 15.3377 | 503,110 |
| Sep 27 2024 | 15.61 | -0.04 | -0.26% | 16.01 | 16.16 | 15.40 | 651,457 |
| Sep 26 2024 | 15.65 | -0.30 | -1.88% | 16.18 | 16.255 | 15.60 | 636,880 |
| Sep 25 2024 | 15.95 | -0.48 | -2.92% | 16.44 | 16.665 | 15.90 | 666,255 |
| Sep 24 2024 | 16.43 | -0.10 | -0.60% | 16.75 | 16.795 | 16.26 | 551,489 |
| Sep 23 2024 | 16.53 | -0.92 | -5.27% | 17.37 | 17.37 | 16.32 | 801,418 |
| Sep 20 2024 | 17.45 | -0.39 | -2.19% | 17.78 | 17.78 | 17.16 | 1,173,620 |
| Sep 19 2024 | 17.84 | 0.23 | 1.31% | 18.46 | 18.50 | 17.75 | 567,154 |
| Sep 18 2024 | 17.61 | -0.41 | -2.28% | 17.70 | 18.59 | 17.24 | 542,031 |
| Sep 17 2024 | 18.02 | 0.06 | 0.33% | 18.15 | 18.865 | 17.98 | 740,071 |
| Sep 16 2024 | 17.96 | -0.61 | -3.28% | 18.58 | 18.75 | 17.63 | 587,973 |
| Sep 13 2024 | 18.57 | 1.24 | 7.16% | 17.69 | 18.60 | 17.53 | 904,951 |
| Sep 12 2024 | 17.33 | 0.10 | 0.58% | 17.31 | 17.57 | 16.71 | 923,427 |
| Sep 11 2024 | 17.23 | 0.33 | 1.95% | 16.89 | 17.67 | 16.60 | 641,391 |
| Sep 10 2024 | 16.90 | 0.29 | 1.75% | 16.53 | 17.02 | 16.26 | 752,652 |
| Sep 09 2024 | 16.61 | -0.27 | -1.60% | 16.88 | 17.07 | 16.42 | 861,135 |
| Sep 06 2024 | 16.88 | -1.17 | -6.48% | 18.04 | 18.21 | 16.35 | 1,193,828 |
| Sep 05 2024 | 18.05 | 1.35 | 8.08% | 16.61 | 19.0899 | 16.61 | 1,877,109 |
| Sep 04 2024 | 16.70 | -0.05 | -0.30% | 16.61 | 17.08 | 16.135 | 1,570,193 |
| Sep 03 2024 | 16.75 | -2.69 | -13.84% | 17.47 | 19.13 | 16.105 | 3,047,102 |
| Aug 30 2024 | 19.44 | -0.31 | -1.57% | 19.96 | 20.21 | 19.29 | 1,141,774 |
| Aug 29 2024 | 19.75 | 0.02 | 0.10% | 19.83 | 20.1171 | 19.44 | 1,228,096 |
| Aug 28 2024 | 19.73 | 1.73 | 9.61% | 18.03 | 19.85 | 17.70 | 1,048,661 |
| Aug 27 2024 | 18.00 | -0.15 | -0.83% | 18.01 | 18.30 | 17.65 | 516,243 |
| Aug 26 2024 | 18.15 | 0.13 | 0.72% | 18.17 | 18.38 | 17.94 | 471,083 |
