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
2022-12-30 2.00 2.10 2.00 2.01 0.0M
2022-12-29 2.07 2.12 1.98 2.00 0.0M
2022-12-28 1.98 2.10 1.98 1.98 0.0M
2022-12-27 2.13 2.13 1.95 1.98 0.0M
2022-12-23 2.00 2.20 2.00 2.01 0.0M
2022-12-22 2.20 2.40 1.98 1.98 0.0M
2022-12-21 2.30 2.30 2.10 2.22 0.0M
2022-12-20 2.20 2.21 2.11 2.21 0.0M
2022-12-19 2.40 2.40 2.10 2.23 0.0M
2022-12-16 2.50 2.50 2.14 2.40 0.0M
2022-12-15 2.34 2.34 2.20 2.29 0.0M
2022-12-14 2.30 2.35 2.09 2.26 0.0M
2022-12-13 2.50 2.50 2.01 2.22 0.0M
2022-12-12 2.27 2.60 2.10 2.18 0.0M
2022-12-09 2.20 2.32 2.08 2.20 0.0M
2022-12-08 2.36 2.36 2.10 2.17 0.0M
2022-12-07 2.40 2.40 2.08 2.12 0.0M
2022-12-06 2.72 2.72 2.22 2.30 0.0M
2022-12-05 2.82 2.82 2.31 2.55 0.0M
2022-12-02 2.56 2.56 2.50 2.50 0.0M
2022-12-01 2.50 2.56 2.50 2.56 0.0M
2022-11-30 2.41 2.50 2.40 2.49 0.0M
2022-11-29 2.77 2.83 2.39 2.45 0.0M
2022-11-28 2.30 2.39 2.28 2.39 0.0M
2022-11-25 2.35 2.45 2.35 2.39 0.0M
2022-11-23 2.25 2.31 2.25 2.28 0.0M
2022-11-22 2.20 2.35 2.20 2.25 0.0M
2022-11-21 2.28 2.38 2.23 2.23 0.0M
2022-11-18 2.30 2.32 2.11 2.28 0.0M
2022-11-17 2.30 2.38 2.30 2.30 0.0M
2022-11-16 2.44 2.44 2.30 2.37 0.0M
2022-11-15 3.10 3.10 2.40 2.44 0.0M
2022-11-14 2.60 2.65 2.53 2.54 0.0M
2022-11-11 2.50 2.60 2.42 2.54 0.0M
2022-11-10 2.45 2.63 2.35 2.60 0.0M
2022-11-09 2.60 2.60 2.30 2.31 0.0M
2022-11-08 2.60 2.67 2.51 2.51 0.0M
2022-11-07 2.70 2.79 2.54 2.58 0.0M
2022-11-04 2.81 2.94 2.75 2.79 0.0M
2022-11-03 2.75 3.00 2.75 2.79 0.0M
2022-11-02 2.78 2.90 2.70 2.78 0.0M
2022-11-01 2.82 2.84 2.65 2.78 0.0M
2022-10-31 2.68 2.76 2.64 2.65 0.0M
2022-10-28 2.70 2.77 2.51 2.75 0.0M
2022-10-27 2.83 2.83 2.70 2.77 0.0M
2022-10-26 2.76 2.90 2.70 2.79 0.0M
2022-10-25 2.88 2.90 2.70 2.75 0.0M
2022-10-24 2.80 2.91 2.51 2.88 0.0M
2022-10-21 2.80 2.97 2.64 2.90 0.0M
2022-10-20 3.13 3.13 2.62 2.80 0.1M
2022-10-19 3.18 3.50 2.82 2.83 0.1M
2022-10-18 3.04 3.05 2.51 2.95 0.1M
2022-10-17 2.90 3.10 2.50 2.65 0.2M
2022-10-14 3.67 3.80 2.80 2.86 0.4M
2022-10-13 8.70 8.70 7.22 7.50 0.0M
2022-10-12 9.00 10.00 6.11 6.69 0.0M
2022-10-11 9.17 9.20 8.23 8.26 0.0M
2022-10-10 10.00 10.00 7.90 9.03 0.0M
2022-10-07 11.10 11.10 10.20 10.40 0.0M
2022-10-06 10.40 10.60 10.40 10.45 0.0M
2022-10-05 10.10 11.23 10.00 10.30 0.0M
2022-10-04 10.80 11.70 10.80 11.20 0.0M
2022-10-03 10.90 10.90 10.10 10.80 0.0M
2022-09-30 11.02 11.20 10.50 10.50 0.0M
2022-09-29 11.10 11.20 10.84 11.20 0.0M
2022-09-28 12.40 12.40 10.70 10.70 0.0M
2022-09-27 10.52 11.67 10.52 11.00 0.0M
2022-09-26 11.10 11.10 10.50 10.80 0.0M
2022-09-23 10.50 10.70 10.50 10.60 0.0M
2022-09-22 11.00 11.00 10.30 10.30 0.0M
2022-09-21 11.10 11.10 10.20 10.50 0.0M
2022-09-20 10.20 12.20 10.20 10.50 0.0M
2022-09-19 10.50 11.30 10.50 11.30 0.0M
2022-09-16 12.50 12.50 10.70 10.70 0.0M
2022-09-15 11.00 12.90 11.00 12.25 0.0M
2022-09-14 14.18 14.18 9.41 10.29 0.0M
2022-09-13 15.40 15.40 10.90 13.50 0.0M
2022-09-12 15.90 15.90 14.10 14.70 0.0M
2022-09-09 15.20 16.00 13.90 15.10 0.0M
2022-09-08 16.00 16.00 15.00 15.31 0.0M
2022-09-07 14.80 16.00 14.80 15.38 0.0M
2022-09-06 15.90 16.00 15.55 16.00 0.0M
2022-09-02 15.60 15.90 15.23 15.60 0.0M
2022-09-01 16.90 16.90 15.65 16.00 0.0M
2022-08-31 16.90 16.90 16.40 16.65 0.0M
2022-08-30 17.30 17.50 16.30 16.30 0.0M
2022-08-29 17.30 17.90 16.60 17.50 0.0M
2022-08-26 16.20 17.02 16.00 16.50 0.0M
2022-08-25 17.10 17.10 16.50 16.50 0.0M
2022-08-24 16.10 16.50 16.00 16.50 0.0M
2022-08-23 16.60 16.84 16.60 16.84 0.0M
2022-08-22 16.10 16.10 15.10 16.00 0.0M
2022-08-19 17.00 17.00 16.40 16.60 0.0M
2022-08-18 17.00 17.51 16.80 16.80 0.0M
2022-08-17 18.00 18.15 17.33 17.43 0.0M
2022-08-16 18.40 18.50 18.10 18.10 0.0M
2022-08-15 17.11 18.00 17.02 18.00 0.0M
2022-08-12 18.90 18.90 16.87 17.70 0.0M
2022-08-11 18.18 18.40 18.18 18.40 0.0M
2022-08-10 19.10 19.10 19.10 19.10 0.0M
2022-08-09 18.55 18.95 17.90 17.90 0.0M
2022-08-08 18.90 19.00 18.50 19.00 0.0M
2022-08-05 19.10 19.10 18.75 19.00 0.0M
2022-08-04 18.10 18.70 17.70 18.70 0.0M
2022-08-03 16.60 17.60 16.60 17.50 0.0M
2022-08-02 17.63 17.63 16.00 16.50 0.0M
2022-08-01 17.11 18.30 17.10 17.10 0.0M
2022-07-29 18.87 18.87 17.10 17.10 0.0M
2022-07-28 18.50 18.70 17.80 17.80 0.0M
2022-07-27 18.84 19.20 18.40 18.40 0.0M
2022-07-26 18.80 18.95 18.60 18.60 0.0M
2022-07-25 18.66 19.30 18.66 19.30 0.0M
2022-07-22 18.80 18.90 18.50 18.70 0.0M
2022-07-21 19.85 20.00 18.40 18.90 0.0M
2022-07-20 20.00 20.00 19.40 19.40 0.0M
2022-07-19 19.90 20.50 19.20 19.70 0.0M
2022-07-18 20.60 20.60 19.90 20.50 0.0M
2022-07-15 20.50 20.50 19.30 20.10 0.0M
2022-07-14 18.90 20.50 18.90 20.50 0.0M
2022-07-13 19.20 19.90 18.30 18.80 0.0M
2022-07-12 21.00 21.40 18.45 20.00 0.1M
2022-07-11 18.70 18.90 18.70 18.90 0.0M
2022-07-08 19.00 19.00 18.75 19.00 0.0M
2022-07-07 19.20 19.20 18.95 19.20 0.0M
2022-07-06 18.20 19.00 16.70 18.70 0.0M
2022-07-05 20.00 20.00 18.40 18.40 0.0M
2022-07-01 18.50 18.50 18.20 18.20 0.0M
2022-06-30 19.00 19.10 18.50 18.70 0.0M
2022-06-29 19.00 19.15 17.80 18.70 0.0M
2022-06-28 19.90 19.90 19.10 19.10 0.0M
2022-06-27 18.09 19.60 18.09 19.50 0.0M
2022-06-24 18.33 19.20 18.33 19.10 0.0M
2022-06-23 18.60 19.80 18.60 19.20 0.0M
2022-06-22 19.22 19.55 18.70 18.70 0.0M
2022-06-21 18.60 19.60 17.00 19.10 0.0M
2022-06-17 19.20 19.70 18.90 19.00 0.0M
2022-06-16 18.80 19.60 18.20 18.80 0.0M
2022-06-15 18.77 18.80 17.95 18.20 0.0M
2022-06-14 18.80 18.80 17.10 18.10 0.0M
2022-06-13 18.80 19.50 18.80 18.90 0.0M
2022-06-10 19.60 20.00 19.30 19.50 0.0M
2022-06-09 19.50 20.30 19.20 20.30 0.0M
2022-06-08 19.10 19.83 18.93 19.60 0.0M
2022-06-07 19.12 19.65 19.10 19.10 0.0M
2022-06-06 20.40 20.40 19.50 19.90 0.0M
2022-06-03 20.40 20.40 19.30 19.70 0.0M
2022-06-02 19.75 20.10 19.50 19.50 0.0M
2022-06-01 20.10 20.50 19.50 19.60 0.0M
2022-05-31 20.00 20.50 20.00 20.50 0.0M
2022-05-27 19.70 20.50 19.70 20.50 0.0M
2022-05-26 19.60 20.65 19.60 20.20 0.0M
2022-05-25 19.50 20.20 19.50 20.10 0.0M
2022-05-24 19.90 20.60 19.50 20.10 0.0M
2022-05-23 21.20 21.20 19.80 20.50 0.0M
2022-05-20 20.50 20.60 19.56 19.70 0.0M
2022-05-19 20.50 20.60 20.05 20.05 0.0M
2022-05-18 20.50 21.00 20.50 20.50 0.0M
2022-05-17 20.52 20.90 19.52 20.90 0.0M
2022-05-16 20.50 21.00 19.90 20.40 0.0M
2022-05-13 20.80 20.90 20.11 20.50 0.0M
2022-05-12 19.90 20.90 19.20 20.00 0.0M
2022-05-11 20.50 20.50 19.48 20.40 0.0M
2022-05-10 19.53 19.88 19.10 19.60 0.0M
2022-05-09 20.00 20.00 18.10 20.00 0.0M
2022-05-06 20.90 21.00 20.00 20.50 0.0M
2022-05-05 20.68 21.63 18.20 19.60 0.0M
2022-05-04 21.80 22.00 21.20 21.30 0.0M
2022-05-03 21.90 22.10 21.50 21.80 0.0M
2022-05-02 22.50 22.90 21.12 21.40 0.0M
2022-04-29 21.60 23.00 21.60 22.90 0.0M
2022-04-28 22.00 22.00 21.00 21.50 0.0M
2022-04-27 21.30 22.00 20.70 22.00 0.0M
2022-04-26 20.70 21.50 20.69 21.50 0.0M
2022-04-25 22.40 22.40 20.77 21.50 0.0M
2022-04-22 22.20 22.50 21.80 22.00 0.0M
2022-04-21 21.90 22.20 21.85 21.90 0.0M
2022-04-20 22.90 23.00 22.20 22.70 0.0M
2022-04-19 22.10 22.70 21.90 22.00 0.0M
2022-04-18 22.40 22.46 21.40 22.00 0.0M
2022-04-14 22.60 23.80 22.60 23.00 0.0M
2022-04-13 20.60 22.80 20.60 22.10 0.0M
2022-04-12 20.00 20.50 19.88 20.50 0.0M
2022-04-11 18.70 20.60 17.40 20.40 0.0M
2022-04-08 21.90 22.00 20.40 20.40 0.0M
2022-04-07 22.30 22.50 21.00 21.50 0.0M
2022-04-06 21.10 22.00 21.10 21.90 0.0M
2022-04-05 21.52 21.90 20.95 21.30 0.0M
2022-04-04 21.60 22.10 21.51 21.90 0.0M
2022-04-01 23.00 23.00 21.40 21.60 0.0M
2022-03-31 24.30 25.29 22.90 23.10 0.0M
2022-03-30 23.30 25.50 23.30 24.80 0.0M
2022-03-29 23.80 24.00 22.13 23.80 0.0M
2022-03-28 21.90 23.00 21.50 22.50 0.0M
2022-03-25 26.80 26.90 22.90 23.00 0.0M
2022-03-24 32.90 32.90 25.00 25.20 0.0M
2022-03-23 30.30 33.20 29.00 30.10 0.0M
2022-03-22 31.00 31.25 29.90 30.90 0.0M
2022-03-21 29.30 30.30 27.70 30.20 0.0M
2022-03-18 26.30 30.40 25.40 27.60 0.0M
2022-03-17 23.50 25.80 23.40 25.50 0.0M
2022-03-16 22.80 24.70 21.30 24.30 0.0M
2022-03-15 22.20 22.80 21.30 22.50 0.0M
2022-03-14 21.30 23.00 20.00 22.50 0.0M
2022-03-11 24.00 24.00 19.60 20.90 0.0M
2022-03-10 20.50 23.50 19.80 23.50 0.0M
2022-03-09 17.30 20.50 16.78 20.00 0.0M
2022-03-08 16.00 17.60 15.50 17.50 0.0M
2022-03-07 16.30 16.90 15.40 16.40 0.0M
2022-03-04 16.50 16.90 16.20 16.80 0.0M
2022-03-03 17.00 17.00 15.60 16.40 0.0M
2022-03-02 16.00 16.80 14.90 16.70 0.0M
2022-03-01 13.90 15.45 13.40 15.00 0.0M
2022-02-28 13.90 14.20 12.90 13.90 0.0M
2022-02-25 13.20 14.10 13.00 13.60 0.0M
2022-02-24 12.50 13.27 11.10 12.90 0.0M
2022-02-23 13.30 14.10 13.30 13.40 0.0M
2022-02-22 14.20 14.20 13.30 13.30 0.0M
2022-02-18 14.60 14.60 13.84 14.00 0.0M
2022-02-17 13.40 14.80 13.40 14.00 0.0M
2022-02-16 12.90 13.90 12.55 13.60 0.0M
2022-02-15 13.14 13.30 12.70 12.90 0.0M
2022-02-14 12.92 13.40 12.76 13.10 0.0M
2022-02-11 13.40 13.40 12.75 13.00 0.0M
2022-02-10 12.10 13.40 12.10 13.40 0.0M
2022-02-09 11.90 12.70 11.90 12.30 0.0M
2022-02-08 12.90 12.90 11.60 12.10 0.0M
2022-02-07 12.30 12.76 11.70 12.30 0.0M
2022-02-04 10.20 13.00 10.20 11.90 0.0M
2022-02-03 12.90 13.50 12.30 12.30 0.0M
2022-02-02 13.10 13.90 13.10 13.50 0.0M
2022-02-01 11.80 13.20 11.80 13.20 0.0M
2022-01-31 12.53 13.20 12.20 12.90 0.0M
2022-01-28 11.30 13.10 10.70 12.20 0.0M
2022-01-27 11.30 11.30 11.00 11.05 0.0M
2022-01-26 12.00 13.10 10.20 11.20 0.0M
2022-01-25 11.40 12.80 11.20 12.60 0.0M
2022-01-24 12.00 12.20 11.80 12.00 0.0M
2022-01-21 12.70 13.07 11.80 12.20 0.0M
2022-01-20 12.80 13.99 12.50 13.20 0.0M
2022-01-19 13.60 14.40 12.90 13.40 0.0M
2022-01-18 13.00 13.70 12.80 13.70 0.0M
2022-01-14 13.20 14.00 12.80 13.20 0.0M
2022-01-13 14.30 14.90 13.55 13.95 0.0M
2022-01-12 14.30 14.60 13.00 13.90 0.0M
2022-01-11 13.80 13.80 13.30 13.30 0.0M
2022-01-10 16.00 16.00 12.80 13.34 0.0M
2022-01-07 15.50 15.50 14.00 14.40 0.0M
2022-01-06 13.80 13.90 13.50 13.80 0.0M
2022-01-05 13.95 14.89 13.90 13.90 0.0M
2022-01-04 14.30 15.10 13.70 13.70 0.0M
2022-01-03 14.80 14.90 13.96 14.50 0.0M