Novo Integrated Sciences Inc (NVOS)

NVOS
🏛️ Vereinigte Staaten →
0.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 14.23 15.10 13.60 14.00 0.0M
2021-12-30 14.90 14.90 14.10 14.15 0.0M
2021-12-29 14.10 14.50 14.10 14.20 0.0M
2021-12-28 14.40 15.00 14.00 14.40 0.0M
2021-12-27 14.00 15.00 13.20 14.40 0.0M
2021-12-23 13.80 14.70 13.50 14.00 0.0M
2021-12-22 14.00 14.60 13.60 13.90 0.0M
2021-12-21 13.10 14.00 13.10 13.80 0.0M
2021-12-20 13.10 13.40 12.81 13.10 0.0M
2021-12-17 12.60 13.50 12.60 13.40 0.0M
2021-12-16 13.01 13.40 12.50 12.90 0.0M
2021-12-15 13.20 13.50 12.30 12.90 0.0M
2021-12-14 13.40 13.40 13.00 13.20 0.0M
2021-12-13 13.90 14.70 13.00 13.10 0.0M
2021-12-10 14.14 14.52 13.60 14.00 0.0M
2021-12-09 15.20 15.30 14.30 14.30 0.0M
2021-12-08 14.70 15.30 14.00 15.05 0.0M
2021-12-07 14.90 15.80 14.30 14.70 0.0M
2021-12-06 13.50 15.40 13.20 15.20 0.0M
2021-12-03 13.70 14.60 13.20 14.00 0.0M
2021-12-02 13.70 14.00 12.70 14.00 0.0M
2021-12-01 14.10 14.30 12.30 13.40 0.0M
2021-11-30 13.80 17.40 13.00 14.40 0.1M
2021-11-29 12.80 13.99 12.60 13.00 0.0M
2021-11-26 12.90 14.20 12.90 12.90 0.0M
2021-11-24 13.10 13.70 12.88 13.25 0.0M
2021-11-23 13.40 14.20 13.00 13.20 0.0M
2021-11-22 15.50 15.50 12.00 13.00 0.1M
2021-11-19 16.00 16.50 15.50 15.60 0.0M
2021-11-18 15.90 16.75 15.10 16.10 0.0M
2021-11-17 15.80 16.90 15.60 15.90 0.0M
2021-11-16 16.20 16.20 15.60 15.70 0.0M
2021-11-15 17.50 17.50 16.10 16.10 0.0M
2021-11-12 16.30 16.90 16.10 16.50 0.0M
2021-11-11 16.30 16.80 16.20 16.20 0.0M
2021-11-10 17.20 17.20 16.20 16.20 0.0M
2021-11-09 16.80 18.00 16.50 17.10 0.0M
2021-11-08 17.80 17.80 16.90 17.00 0.0M
2021-11-05 17.30 17.40 17.00 17.20 0.0M
2021-11-04 17.00 17.48 17.00 17.25 0.0M
2021-11-03 17.10 17.77 17.00 17.50 0.0M
2021-11-02 17.30 17.40 17.00 17.20 0.0M
2021-11-01 17.30 17.65 17.30 17.40 0.0M
2021-10-29 17.20 17.80 16.90 17.20 0.0M
2021-10-28 17.40 17.40 16.80 17.10 0.0M
2021-10-27 17.00 18.00 17.00 17.60 0.0M
2021-10-26 17.50 17.80 17.10 17.30 0.0M
2021-10-25 18.00 18.10 17.60 17.70 0.0M
2021-10-22 17.50 18.30 17.50 17.65 0.0M
2021-10-21 17.80 18.00 17.30 17.50 0.0M
2021-10-20 17.40 18.10 17.04 17.80 0.0M
2021-10-19 16.80 17.50 16.80 17.50 0.0M
2021-10-18 17.30 17.30 16.50 16.80 0.0M
2021-10-15 17.65 17.90 17.30 17.30 0.0M
2021-10-14 17.70 18.54 17.60 17.63 0.0M
2021-10-13 17.80 18.20 17.70 18.00 0.0M
2021-10-12 17.70 18.00 17.70 17.80 0.0M
2021-10-11 18.00 18.60 17.70 17.90 0.0M
2021-10-08 18.00 18.20 17.70 18.20 0.0M
2021-10-07 18.20 18.40 17.55 17.70 0.0M
2021-10-06 19.70 19.70 18.00 18.00 0.0M
2021-10-05 19.40 19.40 18.60 18.80 0.0M
2021-10-04 18.80 19.20 18.39 18.60 0.0M
2021-10-01 18.40 19.10 18.29 18.70 0.0M
2021-09-30 18.60 18.70 18.00 18.40 0.0M
2021-09-29 18.50 18.83 18.00 18.40 0.0M
2021-09-28 18.70 19.30 18.50 18.70 0.0M
2021-09-27 19.00 19.50 18.40 18.90 0.0M
2021-09-24 19.00 19.59 18.90 19.25 0.0M
2021-09-23 21.00 21.00 18.50 19.20 0.0M
2021-09-22 20.80 21.20 19.87 20.80 0.0M
2021-09-21 19.10 20.00 18.50 19.20 0.0M
2021-09-20 18.00 18.70 17.70 18.70 0.0M
2021-09-17 18.70 19.00 18.00 18.90 0.0M
2021-09-16 19.20 19.20 18.00 18.50 0.0M
2021-09-15 18.00 18.24 17.60 18.10 0.0M
2021-09-14 18.20 18.30 17.63 18.30 0.0M
2021-09-13 18.00 18.40 17.55 18.00 0.0M
2021-09-10 18.20 18.35 18.00 18.00 0.0M
2021-09-09 18.10 18.50 18.10 18.30 0.0M
2021-09-08 18.70 18.70 17.50 18.10 0.0M
2021-09-07 19.30 19.30 17.50 18.50 0.0M
2021-09-03 19.10 19.80 18.60 19.60 0.0M
2021-09-02 18.20 19.20 18.10 18.90 0.0M
2021-09-01 18.20 18.60 18.00 18.20 0.0M
2021-08-31 18.91 19.20 17.79 18.20 0.0M
2021-08-30 19.10 19.40 18.20 18.80 0.0M
2021-08-27 18.30 19.50 17.60 18.70 0.0M
2021-08-26 18.20 18.70 17.50 18.20 0.0M
2021-08-25 18.94 19.00 18.48 18.50 0.0M
2021-08-24 17.70 19.80 17.70 18.80 0.0M
2021-08-23 17.30 18.50 17.00 17.90 0.0M
2021-08-20 17.40 17.64 16.20 17.00 0.0M
2021-08-19 17.30 17.50 17.00 17.10 0.0M
2021-08-18 17.30 18.90 17.10 17.60 0.1M
2021-08-17 18.50 19.00 15.80 16.80 0.0M
2021-08-16 19.50 20.30 17.00 17.30 0.0M
2021-08-13 19.50 20.50 19.30 20.30 0.0M
2021-08-12 19.80 20.40 19.10 19.80 0.0M
2021-08-11 21.20 21.20 19.55 20.40 0.0M
2021-08-10 21.60 21.60 20.20 20.90 0.0M
2021-08-09 20.40 21.80 20.40 21.29 0.0M
2021-08-06 20.80 21.00 19.20 20.80 0.0M
2021-08-05 19.43 21.20 19.40 20.80 0.0M
2021-08-04 18.90 19.50 18.60 19.50 0.0M
2021-08-03 19.20 19.20 18.50 19.00 0.0M
2021-08-02 19.04 19.20 18.70 18.90 0.0M
2021-07-30 19.00 19.50 18.60 18.80 0.0M
2021-07-29 19.85 19.85 18.50 18.80 0.0M
2021-07-28 19.00 19.30 18.30 18.70 0.0M
2021-07-27 19.30 19.30 17.65 18.60 0.0M
2021-07-26 20.40 20.40 19.00 19.00 0.0M
2021-07-23 20.80 20.80 19.60 20.30 0.0M
2021-07-22 21.30 22.60 20.30 20.90 0.0M
2021-07-21 22.50 22.70 21.10 21.50 0.0M
2021-07-20 22.80 23.20 22.05 22.40 0.0M
2021-07-19 22.50 23.30 21.20 22.70 0.0M
2021-07-16 22.00 23.45 21.30 22.80 0.0M
2021-07-15 21.60 29.90 21.20 23.20 0.3M
2021-07-14 22.60 22.80 21.20 21.60 0.0M
2021-07-13 22.30 23.10 22.00 22.60 0.0M
2021-07-12 22.50 22.60 21.60 22.40 0.0M
2021-07-09 22.00 23.00 21.60 21.60 0.0M
2021-07-08 21.50 23.60 21.50 21.90 0.0M
2021-07-07 23.30 23.70 21.50 22.00 0.0M
2021-07-06 23.22 23.89 21.80 23.40 0.0M
2021-07-02 24.25 24.25 22.20 24.20 0.0M
2021-07-01 25.40 25.80 24.20 24.40 0.0M
2021-06-30 25.30 25.70 24.00 25.10 0.0M
2021-06-29 24.90 25.63 24.50 24.80 0.0M
2021-06-28 25.00 25.12 24.00 24.50 0.0M
2021-06-25 25.20 25.60 24.40 25.30 0.0M
2021-06-24 26.50 26.97 25.00 25.50 0.0M
2021-06-23 26.30 26.60 25.50 26.40 0.0M
2021-06-22 25.50 25.90 23.80 25.80 0.0M
2021-06-21 25.70 26.20 24.90 25.90 0.0M
2021-06-18 27.00 28.20 25.10 25.10 0.0M
2021-06-17 26.50 27.50 25.80 27.50 0.0M
2021-06-16 25.80 27.00 25.10 26.80 0.0M
2021-06-15 27.20 27.50 25.50 25.80 0.0M
2021-06-14 25.80 27.30 25.00 27.10 0.0M
2021-06-11 24.20 25.60 24.20 25.40 0.0M
2021-06-10 24.00 25.50 23.80 24.10 0.0M
2021-06-09 24.40 24.70 23.10 24.10 0.0M
2021-06-08 23.80 24.90 22.60 24.30 0.0M
2021-06-07 23.20 23.60 22.55 23.60 0.0M
2021-06-04 21.90 23.30 21.61 22.80 0.0M
2021-06-03 23.10 23.50 21.30 22.00 0.0M
2021-06-02 22.00 23.20 21.40 22.70 0.0M
2021-06-01 23.00 23.00 21.80 22.00 0.0M
2021-05-28 23.00 23.40 22.10 22.20 0.0M
2021-05-27 22.00 23.40 21.70 23.20 0.0M
2021-05-26 21.60 22.50 21.20 22.00 0.0M
2021-05-25 23.80 23.80 21.00 21.85 0.0M
2021-05-24 21.40 23.80 21.22 22.70 0.0M
2021-05-21 22.00 22.00 21.20 21.30 0.0M
2021-05-20 22.10 22.30 21.20 21.20 0.0M
2021-05-19 21.60 22.40 21.40 22.00 0.0M
2021-05-18 21.94 22.80 21.70 22.80 0.0M
2021-05-17 22.60 22.60 21.50 21.90 0.0M
2021-05-14 21.10 22.90 21.10 22.20 0.0M
2021-05-13 22.50 23.00 21.30 21.40 0.0M
2021-05-12 23.00 23.30 21.80 22.50 0.0M
2021-05-11 21.61 23.80 20.60 22.90 0.0M
2021-05-10 24.20 24.80 21.00 21.30 0.0M
2021-05-07 25.00 26.90 24.00 24.05 0.0M
2021-05-06 28.20 28.79 24.00 25.00 0.0M
2021-05-05 26.80 30.80 25.10 27.80 0.1M
2021-05-04 28.30 28.71 26.30 27.30 0.0M
2021-05-03 25.90 32.50 25.69 28.80 0.1M
2021-04-30 26.50 27.50 25.20 26.30 0.0M
2021-04-29 29.80 29.90 24.50 27.00 0.1M
2021-04-28 23.50 27.30 23.50 26.60 0.1M
2021-04-27 24.20 24.20 23.23 23.50 0.0M
2021-04-26 23.50 24.60 22.80 24.00 0.0M
2021-04-23 23.60 24.46 23.40 23.74 0.0M
2021-04-22 22.70 25.30 21.70 23.80 0.1M
2021-04-21 20.40 22.70 19.80 21.70 0.0M
2021-04-20 21.30 21.30 19.80 20.30 0.0M
2021-04-19 20.50 21.50 19.50 21.00 0.0M
2021-04-16 21.80 21.80 20.00 20.50 0.0M
2021-04-15 23.50 23.50 21.30 21.50 0.0M
2021-04-14 23.00 24.40 22.50 23.00 0.0M
2021-04-13 23.40 23.90 22.00 23.90 0.1M
2021-04-12 26.60 26.60 22.10 24.30 0.1M
2021-04-09 29.20 29.20 27.00 27.40 0.2M
2021-04-08 35.50 36.40 34.90 36.10 0.0M
2021-04-07 36.00 36.50 35.00 35.30 0.0M
2021-04-06 35.70 36.50 35.30 35.65 0.0M
2021-04-05 36.80 36.80 35.60 36.10 0.0M
2021-04-01 35.50 37.50 35.50 36.50 0.0M
2021-03-31 36.38 36.50 34.40 35.00 0.0M
2021-03-30 35.30 36.15 34.00 35.00 0.0M
2021-03-29 36.70 38.50 35.30 35.30 0.0M
2021-03-26 38.50 39.90 36.30 36.60 0.0M
2021-03-25 36.00 38.00 35.10 37.50 0.0M
2021-03-24 39.00 40.40 35.80 36.30 0.0M
2021-03-23 42.00 42.25 38.50 39.70 0.0M
2021-03-22 43.40 43.40 41.00 42.80 0.0M
2021-03-19 42.20 44.00 41.10 42.70 0.0M
2021-03-18 43.10 44.87 41.70 41.90 0.0M
2021-03-17 40.91 44.00 40.91 42.90 0.0M
2021-03-16 42.00 52.40 41.70 43.30 0.1M
2021-03-15 39.40 42.00 39.10 41.00 0.0M
2021-03-12 40.30 40.69 38.80 39.20 0.0M
2021-03-11 40.50 42.20 39.10 40.80 0.0M
2021-03-10 38.09 39.30 36.75 39.20 0.0M
2021-03-09 39.10 41.40 37.10 38.20 0.0M
2021-03-08 35.40 41.10 35.25 38.60 0.0M
2021-03-05 36.50 36.89 33.10 35.10 0.0M
2021-03-04 39.21 39.50 33.30 35.10 0.0M
2021-03-03 44.70 44.80 37.54 38.00 0.0M
2021-03-02 46.80 48.69 43.20 44.80 0.0M
2021-03-01 52.60 53.10 46.00 49.10 0.1M
2021-02-26 60.10 61.40 51.30 52.10 0.1M
2021-02-25 70.10 74.50 51.20 62.50 0.2M
2021-02-24 140.00 149.80 57.30 63.70 3.4M
2021-02-23 44.00 46.20 37.80 39.89 0.0M
2021-02-22 37.40 45.00 30.50 40.00 0.0M
2021-02-19 32.50 36.00 21.00 36.00 0.0M
2021-02-18 34.70 34.70 30.00 33.90 0.0M
2021-02-17 35.00 35.00 29.40 34.90 0.0M
2021-02-16 34.10 37.10 34.10 35.00 0.0M
2021-02-12 38.00 38.00 29.90 37.10 0.0M
2021-02-11 35.10 38.50 32.50 38.50 0.0M
2021-02-10 38.00 39.90 35.00 39.70 0.0M
2021-02-09 36.50 49.90 36.50 40.00 0.0M
2021-02-08 52.50 55.00 37.50 37.50 0.0M
2021-02-05 57.90 57.90 38.00 50.00 0.0M
2021-02-04 63.10 70.00 35.20 49.80 0.0M
2021-02-03 49.70 70.00 20.20 70.00 0.0M
2021-02-02 87.50 90.00 20.00 55.00 0.0M
2021-02-01 87.50 90.00 87.50 87.50 0.0M
2021-01-29 62.63 85.00 55.00 85.00 0.0M
2021-01-28 31.25 65.00 31.25 65.00 0.0M
2021-01-27 42.00 42.00 29.00 33.90 0.0M
2021-01-26 43.99 44.00 36.00 39.99 0.0M
2021-01-25 31.90 45.00 28.88 38.00 0.0M
2021-01-22 32.00 32.99 22.55 29.49 0.0M
2021-01-21 45.00 45.00 25.00 29.00 0.0M
2021-01-20 37.00 45.00 34.00 45.00 0.0M
2021-01-19 33.00 38.99 33.00 33.00 0.0M
2021-01-15 40.00 40.00 35.00 35.00 0.0M
2021-01-14 37.50 40.99 37.50 40.00 0.0M
2021-01-13 40.99 41.99 35.00 37.50 0.0M
2021-01-12 40.00 40.00 37.50 40.00 0.0M
2021-01-11 42.00 42.00 33.01 40.00 0.0M
2021-01-08 37.06 40.00 35.00 35.00 0.0M
2021-01-07 42.00 42.00 42.00 42.00 0.0M
2021-01-06 43.00 43.00 42.00 42.00 0.0M
2021-01-05 43.00 43.00 33.60 43.00 0.0M
2021-01-04 38.44 43.00 38.44 43.00 0.0M