Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 3.99 | 0.50 | 14.33% | 3.53 | 4.00 | 3.46 | 6,167,746 |
| Jan 02 2025 | 3.49 | -0.08 | -2.24% | 3.66 | 3.72 | 3.37 | 4,968,433 |
| Dec 31 2024 | 3.57 | -0.33 | -8.46% | 3.92 | 3.94 | 3.44 | 6,222,320 |
| Dec 30 2024 | 3.90 | -0.13 | -3.23% | 3.89 | 3.97 | 3.69 | 5,287,437 |
| Dec 27 2024 | 4.03 | -0.09 | -2.18% | 4.14 | 4.17 | 3.83 | 5,114,848 |
| Dec 26 2024 | 4.12 | 0.14 | 3.52% | 3.94 | 4.13 | 3.78 | 6,138,533 |
| Dec 24 2024 | 3.98 | 0.12 | 3.11% | 4.12 | 4.145 | 3.78 | 7,800,706 |
| Dec 23 2024 | 3.86 | 0.69 | 21.77% | 3.25 | 3.95 | 3.23 | 13,972,605 |
| Dec 20 2024 | 3.17 | 0.36 | 12.81% | 2.77 | 3.29 | 2.74 | 10,229,397 |
| Dec 19 2024 | 2.81 | -0.49 | -14.85% | 3.32 | 3.44 | 2.78 | 8,593,335 |
| Dec 18 2024 | 3.30 | 0.04 | 1.23% | 3.31 | 3.64 | 3.18 | 9,840,109 |
| Dec 17 2024 | 3.26 | 0.02 | 0.62% | 3.25 | 3.41 | 3.10 | 6,707,828 |
| Dec 16 2024 | 3.24 | -0.20 | -5.81% | 3.40 | 3.43 | 3.17 | 9,111,906 |
| Dec 13 2024 | 3.44 | -0.16 | -4.44% | 3.75 | 3.78 | 3.42 | 7,409,464 |
| Dec 12 2024 | 3.60 | -0.48 | -11.76% | 3.95 | 4.14 | 3.56 | 12,027,396 |
| Dec 11 2024 | 4.08 | -0.27 | -6.21% | 4.45 | 4.53 | 4.05 | 9,495,767 |
| Dec 10 2024 | 4.35 | 0.02 | 0.46% | 4.50 | 4.5477 | 4.03 | 12,539,685 |
| Dec 09 2024 | 4.33 | 0.57 | 15.01% | 4.10 | 4.6556 | 3.78 | 18,990,848 |
| Dec 06 2024 | 3.765 | -0.01 | -0.13% | 4.00 | 4.27 | 3.67 | 12,927,306 |
| Dec 05 2024 | 3.77 | 0.56 | 17.45% | 3.46 | 3.99 | 3.42 | 15,030,811 |
| Dec 04 2024 | 3.21 | 0.07 | 2.23% | 3.40 | 3.80 | 3.15 | 13,663,023 |
| Dec 03 2024 | 3.14 | 0.12 | 3.97% | 3.00 | 3.29 | 2.91 | 8,193,318 |
| Dec 02 2024 | 3.02 | 0.27 | 9.82% | 2.80 | 3.10 | 2.77 | 6,976,337 |
| Nov 29 2024 | 2.75 | 0.29 | 11.79% | 2.54 | 2.89 | 2.48 | 4,479,038 |
| Nov 27 2024 | 2.46 | -0.09 | -3.53% | 2.55 | 2.59 | 2.335 | 3,017,203 |
| Nov 26 2024 | 2.55 | -0.23 | -8.27% | 2.76 | 2.84 | 2.51 | 4,984,044 |
| Nov 25 2024 | 2.78 | 0.36 | 14.88% | 2.61 | 2.82 | 2.54 | 7,764,320 |
| Nov 22 2024 | 2.42 | 0.40 | 19.80% | 2.06 | 2.47 | 2.055 | 7,778,819 |
| Nov 21 2024 | 2.02 | 0.19 | 10.38% | 1.85 | 2.045 | 1.81 | 2,842,422 |
| Nov 20 2024 | 1.83 | -0.03 | -1.61% | 1.87 | 1.87 | 1.79 | 1,505,560 |
| Nov 19 2024 | 1.86 | 0.08 | 4.20% | 1.77 | 1.876 | 1.7601 | 1,670,451 |
| Nov 18 2024 | 1.785 | 0.00 | 0.28% | 1.79 | 1.84 | 1.75 | 2,050,243 |
| Nov 15 2024 | 1.78 | -0.10 | -5.32% | 1.88 | 1.88 | 1.7601 | 2,457,096 |
| Nov 14 2024 | 1.88 | 0.09 | 5.03% | 1.84 | 1.93 | 1.80 | 3,342,395 |
| Nov 13 2024 | 1.79 | -0.09 | -4.79% | 1.90 | 1.92 | 1.77 | 5,145,552 |
| Nov 12 2024 | 1.88 | -0.16 | -7.84% | 2.00 | 2.03 | 1.87 | 4,673,011 |
| Nov 11 2024 | 2.04 | -0.12 | -5.56% | 2.17 | 2.185 | 1.98 | 4,831,901 |
| Nov 08 2024 | 2.16 | -0.04 | -1.82% | 2.20 | 2.27 | 2.13 | 2,911,467 |
| Nov 07 2024 | 2.20 | -0.10 | -4.35% | 2.27 | 2.3297 | 2.185 | 3,436,522 |
| Nov 06 2024 | 2.30 | -0.06 | -2.54% | 2.36 | 2.40 | 2.24 | 3,530,530 |
| Nov 05 2024 | 2.36 | -0.25 | -9.58% | 2.25 | 2.50 | 2.20 | 6,119,301 |
| Nov 04 2024 | 2.61 | 0.03 | 1.16% | 2.69 | 2.69 | 2.50 | 4,587,647 |
| Nov 01 2024 | 2.58 | 0.11 | 4.45% | 2.51 | 2.64 | 2.50 | 1,987,102 |
| Oct 31 2024 | 2.47 | -0.20 | -7.49% | 2.65 | 2.669 | 2.43 | 2,951,882 |
| Oct 30 2024 | 2.67 | -0.18 | -6.32% | 2.80 | 2.815 | 2.67 | 2,548,177 |
| Oct 29 2024 | 2.85 | 0.07 | 2.52% | 2.86 | 2.90 | 2.72 | 3,161,796 |
| Oct 28 2024 | 2.78 | 0.23 | 9.02% | 2.60 | 2.91 | 2.56 | 3,982,857 |
| Oct 25 2024 | 2.55 | 0.05 | 2.00% | 2.54 | 2.64 | 2.50 | 1,980,465 |
| Oct 24 2024 | 2.50 | 0.01 | 0.40% | 2.49 | 2.56 | 2.47 | 1,383,027 |
| Oct 23 2024 | 2.49 | -0.11 | -4.23% | 2.60 | 2.635 | 2.4301 | 1,831,070 |
| Oct 22 2024 | 2.60 | 0.04 | 1.56% | 2.55 | 2.655 | 2.54 | 2,020,793 |
| Oct 21 2024 | 2.56 | 0.01 | 0.39% | 2.54 | 2.56 | 2.4501 | 1,903,479 |
| Oct 18 2024 | 2.55 | -0.01 | -0.39% | 2.59 | 2.65 | 2.515 | 1,617,018 |
| Oct 17 2024 | 2.56 | -0.03 | -1.16% | 2.66 | 2.70 | 2.55 | 2,105,762 |
| Oct 16 2024 | 2.59 | 0.08 | 3.19% | 2.53 | 2.61 | 2.51 | 1,581,778 |
| Oct 15 2024 | 2.51 | -0.01 | -0.40% | 2.55 | 2.6499 | 2.48 | 1,605,150 |
| Oct 14 2024 | 2.52 | -0.03 | -1.18% | 2.55 | 2.575 | 2.485 | 1,493,033 |
| Oct 11 2024 | 2.55 | 0.14 | 5.81% | 2.38 | 2.63 | 2.38 | 2,078,014 |
| Oct 10 2024 | 2.41 | -0.07 | -2.82% | 2.43 | 2.445 | 2.36 | 1,178,154 |
| Oct 09 2024 | 2.48 | 0.11 | 4.64% | 2.37 | 2.50 | 2.34 | 1,623,877 |
| Oct 08 2024 | 2.37 | -0.05 | -2.07% | 2.41 | 2.419 | 2.35 | 1,050,189 |
| Oct 07 2024 | 2.42 | -0.02 | -0.82% | 2.44 | 2.50 | 2.37 | 1,663,490 |
