Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NV3S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.605 | 0.09 | 17.48% | 0.525 | 0.6205 | 0.511 | 3,544,223 |
| Jul 29 2024 | 0.515 | 0.012 | 2.39% | 0.479 | 0.5165 | 0.4565 | 2,284,574 |
| Jul 26 2024 | 0.503 | 0.02 | 4.14% | 0.497 | 0.513 | 0.455 | 1,891,449 |
| Jul 25 2024 | 0.483 | 0.0355 | 7.93% | 0.47 | 0.586 | 0.4655 | 6,283,077 |
| Jul 24 2024 | 0.4475 | 0.0585 | 15.04% | 0.424 | 0.4525 | 0.4195 | 1,878,991 |
| Jul 23 2024 | 0.389 | -0.04 | -9.32% | 0.398 | 0.4165 | 0.3825 | 2,364,159 |
| Jul 22 2024 | 0.429 | -0.0155 | -3.49% | 0.446 | 0.45 | 0.3965 | 5,959,465 |
| Jul 19 2024 | 0.4445 | -0.031 | -6.52% | 0.429 | 0.4525 | 0.4205 | 11,243,737 |
| Jul 18 2024 | 0.4755 | 0.0295 | 6.61% | 0.411 | 0.479 | 0.409 | 14,057,554 |
| Jul 17 2024 | 0.446 | 0.061 | 15.84% | 0.404 | 0.4615 | 0.4025 | 6,503,867 |
| Jul 16 2024 | 0.385 | 0.0285 | 7.99% | 0.366 | 0.4015 | 0.363 | 3,722,333 |
| Jul 15 2024 | 0.3565 | 0.0075 | 2.15% | 0.355 | 0.3715 | 0.3425 | 15,615,715 |
| Jul 12 2024 | 0.349 | -0.023 | -6.18% | 0.383 | 0.386 | 0.3455 | 20,540,491 |
| Jul 11 2024 | 0.372 | 0.0425 | 12.90% | 0.32 | 0.372 | 0.3075 | 21,701,561 |
| Jul 10 2024 | 0.3295 | -0.021 | -5.99% | 0.347 | 0.347 | 0.3245 | 18,105,853 |
| Jul 09 2024 | 0.3505 | -0.0245 | -6.53% | 0.376 | 0.376 | 0.3305 | 17,921,783 |
| Jul 08 2024 | 0.375 | -0.0175 | -4.46% | 0.406 | 0.4125 | 0.3555 | 15,247,959 |
| Jul 05 2024 | 0.3925 | 0.004 | 1.03% | 0.376 | 0.404 | 0.3725 | 12,161,968 |
| Jul 04 2024 | 0.3885 | -0.016 | -3.96% | 0.376 | 0.3955 | 0.374 | 644,440 |
| Jul 03 2024 | 0.4045 | -0.0455 | -10.11% | 0.453 | 0.4655 | 0.4035 | 7,713,597 |
| Jul 02 2024 | 0.45 | 0.021 | 4.90% | 0.435 | 0.4575 | 0.432 | 16,514,898 |
| Jul 01 2024 | 0.429 | 0.0225 | 5.54% | 0.423 | 0.4815 | 0.423 | 11,066,843 |
| Jun 28 2024 | 0.4065 | -0.0245 | -5.68% | 0.415 | 0.4325 | 0.3885 | 12,470,866 |
| Jun 27 2024 | 0.431 | -0.002 | -0.46% | 0.428 | 0.4335 | 0.404 | 7,318,039 |
| Jun 26 2024 | 0.433 | 0.001 | 0.23% | 0.379 | 0.4405 | 0.3715 | 13,472,417 |
| Jun 25 2024 | 0.432 | -0.056 | -11.48% | 0.545 | 0.5505 | 0.4285 | 9,662,586 |
| Jun 24 2024 | 0.488 | 0.075 | 18.16% | 0.43 | 0.5075 | 0.4195 | 6,207,139 |
| Jun 21 2024 | 0.413 | 0.0895 | 27.67% | 0.375 | 0.4435 | 0.373 | 8,900,540 |
| Jun 20 2024 | 0.3235 | 0.0025 | 0.78% | 0.325 | 0.3445 | 0.3025 | 5,349,677 |
| Jun 19 2024 | 0.321 | -0.0475 | -12.89% | 0.352 | 0.352 | 0.3105 | 1,322,550 |
| Jun 18 2024 | 0.3685 | -0.02 | -5.15% | 0.386 | 0.392 | 0.3665 | 2,698,830 |
| Jun 17 2024 | 0.3885 | -0.005 | -1.27% | 0.375 | 0.4025 | 0.3665 | 1,964,334 |
| Jun 14 2024 | 0.3935 | -0.0235 | -5.64% | 0.386 | 0.415 | 0.373 | 2,779,568 |
| Jun 13 2024 | 0.417 | -0.0295 | -6.61% | 0.421 | 0.4305 | 0.402 | 1,328,954 |
| Jun 12 2024 | 0.4465 | -0.0655 | -12.79% | 0.503 | 0.5045 | 0.4295 | 846,217 |
| Jun 11 2024 | 0.512 | 0.0245 | 5.03% | 0.485 | 0.531 | 0.481 | 525,665 |
| Jun 10 2024 | 0.4875 | -0.0405 | -7.67% | 0.518 | 0.553 | 0.4835 | 909,531 |
| Jun 07 2024 | 0.528 | 0.0195 | 3.83% | 0.496 | 0.543 | 0.492 | 645,947 |
| Jun 06 2024 | 0.5085 | -0.0165 | -3.14% | 0.467 | 0.534 | 0.4485 | 2,876,054 |
| Jun 05 2024 | 0.525 | -0.0815 | -13.44% | 0.574 | 0.582 | 0.522 | 927,971 |
| Jun 04 2024 | 0.6065 | -0.0265 | -4.19% | 0.594 | 0.626 | 0.5795 | 955,745 |
| Jun 03 2024 | 0.633 | -0.078 | -10.97% | 0.645 | 0.664 | 0.608 | 807,069 |
| May 31 2024 | 0.711 | 0.072 | 11.27% | 0.689 | 0.7235 | 0.6285 | 1,964,437 |
| May 30 2024 | 0.639 | 0.007 | 1.11% | 0.638 | 0.648 | 0.597 | 576,875 |
| May 29 2024 | 0.632 | -0.0345 | -5.18% | 0.623 | 0.677 | 0.591 | 1,137,869 |
| May 28 2024 | 0.6665 | -0.171 | -20.42% | 0.795 | 0.795 | 0.6615 | 522,013 |
| May 24 2024 | 0.8375 | 0.0205 | 2.51% | 0.866 | 0.893 | 0.822 | 763,731 |
| May 23 2024 | 0.817 | -0.372 | -31.29% | 0.959 | 1.00 | 0.817 | 629,161 |
| May 22 2024 | 1.189 | 0.00 | -0.38% | 1.175 | 1.222 | 1.1515 | 57,853 |
| May 21 2024 | 1.1935 | -0.01 | -0.87% | 1.174 | 1.261 | 1.165 | 173,870 |
| May 20 2024 | 1.204 | -0.04 | -3.33% | 1.265 | 1.265 | 1.179 | 102,433 |
| May 17 2024 | 1.2455 | 0.07 | 5.82% | 1.215 | 1.275 | 1.199 | 143,316 |
| May 16 2024 | 1.177 | -0.06 | -4.54% | 1.20 | 1.216 | 1.1625 | 391,024 |
| May 15 2024 | 1.233 | -0.13 | -9.44% | 1.364 | 1.37 | 1.215 | 174,494 |
| May 14 2024 | 1.3615 | -0.04 | -2.96% | 1.388 | 1.47 | 1.358 | 89,754 |
| May 13 2024 | 1.403 | -0.02 | -1.16% | 1.411 | 1.4845 | 1.375 | 61,898 |
| May 10 2024 | 1.4195 | -0.02 | -1.36% | 1.414 | 1.477 | 1.3445 | 91,574 |
| May 09 2024 | 1.439 | 0.02 | 1.41% | 1.43 | 1.4985 | 1.37 | 24,876 |
| May 08 2024 | 1.419 | 0.02 | 1.57% | 1.406 | 1.4525 | 1.3635 | 98,949 |
| May 07 2024 | 1.397 | -0.14 | -8.81% | 1.353 | 1.471 | 1.3445 | 214,210 |
| May 03 2024 | 1.532 | -0.21 | -11.83% | 1.636 | 1.6895 | 1.4845 | 469,247 |
| May 02 2024 | 1.7375 | -0.12 | -6.66% | 1.767 | 1.835 | 1.6745 | 176,912 |
