NUVA

NuVasive, Inc. Historical Stock Prices

$45.99
*  
0.41
0.88%
Get NUVA Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading NUVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NUVA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.44  46.74  45.56  45.99 574,988
03/31/2015 46.44 46.74 45.56 45.99 575,215
03/30/2015 44.99 46.56 44.65 46.4 785,445
03/27/2015 43.89 45.01 43.62 44.6 729,309
03/26/2015 43.79 44.58 43.59 43.98 651,515
03/25/2015 45.69 45.69 44.03 44.13 380,768
03/24/2015 44.83 46.16 42.635 45.49 697,783
03/23/2015 45.57 45.57 44.39 44.69 814,442
03/20/2015 46.6 46.94 45.36 45.6 761,152
03/19/2015 45.89 46.8 45.64 46.67 504,976
03/18/2015 46.33 46.61 45.4901 46.05 269,263
03/17/2015 46.4 46.63 46.1 46.39 318,138
03/16/2015 46.59 47.04 46.28 46.42 375,731
03/13/2015 45.64 46.45 45.37 46.15 342,389
03/12/2015 45.15 45.95 44.9 45.86 373,836
03/11/2015 44.93 45.26 44.5 45.02 317,811
03/10/2015 44.63 45.38 44.45 45.01 300,219
03/09/2015 45 45.12 44.56 44.98 286,499
03/06/2015 44.67 45.5 44.64 44.92 394,256
03/05/2015 45.21 45.62 44.96 45.23 235,284
03/04/2015 44.14 45.27 43.71 45.01 883,708
03/03/2015 44.25 44.86 43.705 44.26 570,053
03/02/2015 45.46 45.97 44.3905 44.67 650,256
02/27/2015 44.77 45.98 44.52 45.75 581,546
02/26/2015 45.34 45.97 44.76 44.99 571,282
02/25/2015 46 48.07 45.21 45.5 1,421,248
02/24/2015 48.38 48.79 48.13 48.46 370,973
02/23/2015 47.99 49.04 47.83 48.18 446,318
02/20/2015 47.71 48.02 46.84 47.98 209,991
02/19/2015 47.64 48.02 47.5 47.72 133,752
02/18/2015 47.05 47.71 46.43 47.69 297,564
02/17/2015 47.09 47.25 46.68 46.99 232,533
02/13/2015 46.73 47.16 46.43 46.99 237,834
02/12/2015 46.53 47 45.85 46.69 201,787
02/11/2015 46.28 47.03 45.89 46.34 395,205
02/10/2015 46.11 46.34 45.0874 46.24 338,132
02/09/2015 46.66 46.73 45.6 45.89 201,641
02/06/2015 46.46 47.74 46.41 46.73 323,473
02/05/2015 46.19 46.965 45.52 46.6 299,563
02/04/2015 45.35 46.32 45 45.92 432,173
02/03/2015 45.92 46.17 44.43 45.53 567,068
02/02/2015 46.36 46.89 44.68 45.93 600,397
01/30/2015 46.85 47.435 45.92 46.32 473,613
01/29/2015 46.58 47.37 45.7 47.3 259,196
01/28/2015 47.21 47.35 46.39 46.47 394,054
01/27/2015 46.53 47.17 46.34 46.93 302,011
01/26/2015 46.91 47.09 46.07 46.83 555,547
01/23/2015 47.11 47.24 46.68 46.76 305,110
01/22/2015 47.32 47.55 46.54 47.19 344,080
01/21/2015 47.37 47.54 46.75 47.19 215,354
01/20/2015 48.28 48.85 47.19 47.65 271,337
01/16/2015 46.53 48.1 46.4 48.04 342,684
01/15/2015 47.66 48.03 46.37 46.66 415,230
01/14/2015 47.04 48.06 46.05 47.47 360,692
01/13/2015 48.81 49.24 46.88 47.61 671,106
01/12/2015 50.05 50.11 49.13 49.34 183,859
01/09/2015 50.25 50.33 49.595 49.94 463,837
01/08/2015 50.53 51.23 49.725 50.39 819,442
01/07/2015 47.08 49 46.85 48.49 599,514
01/06/2015 47.12 47.48 45.95 46.25 237,551
01/05/2015 46.03 47.59 46.03 46.81 317,268
01/02/2015 46.99 47.82 45.9 46.64 279,255
12/31/2014 48.21 48.57 47.13 47.16 261,428
12/30/2014 47.63 48.38 47.3 48.1 307,947
12/29/2014 47.57 48.2 47.1 47.86 253,004
12/26/2014 47.54 48.07 47.31 47.7 111,232
12/24/2014 46.6 48 46.52 47.37 128,146
12/23/2014 47.95 47.95 46.52 46.59 265,873
12/22/2014 47.76 48.39 47.01 47.67 304,619
12/19/2014 47.95 48.24 47.25 47.9 660,166
12/18/2014 47.73 47.74 46.83 47.7 342,023
12/17/2014 45.1 46.93 44.7 46.9 292,315
12/16/2014 45.33 46.06 45.13 45.13 319,568
12/15/2014 46.43 46.5 45.16 45.39 251,508
12/12/2014 45.78 46.9 45.78 46.13 394,306
12/11/2014 45.9 46.86 45.9 46.48 430,773
12/10/2014 46.37 46.97 45.77 46 377,647
12/09/2014 44.99 46.95 44.25 46.68 261,823
12/08/2014 45.77 46.79 45.43 45.62 259,957
12/05/2014 44.85 46.19 44.85 46.1 397,840
12/04/2014 44.64 45.01 44.59 44.83 352,460
12/03/2014 44.35 44.98 44.09 44.68 253,052
12/02/2014 43.53 45.48 43.228 44.47 712,456
12/01/2014 43.85 43.85 43.24 43.26 306,131
11/28/2014 44.08 44.54 43.746 43.93 232,933
11/26/2014 44.18 44.72 43.87 44.1 390,576
11/25/2014 44.3 44.3 43.7 43.97 328,782
11/24/2014 43.64 44.38 43.53 44.34 399,077
11/21/2014 42.5 44.398 42.5 43.4 201,748
11/20/2014 42.76 43.53 42.44 43.49 178,166
11/19/2014 43.78 43.78 42.9 43.1 295,098
11/18/2014 43.91 44.8 43.64 43.97 311,483
11/17/2014 45.09 45.63 43.78 43.9 774,533
11/14/2014 43.8 44.4 43.58 43.78 480,772
11/13/2014 43.63 44.54 43.27 43.51 367,730
11/12/2014 42.75 43.86 42.26 43.75 238,888
11/11/2014 42.82 44.5 42.4643 43.24 445,598
11/10/2014 41.92 42.48 41.462 42.47 205,032
11/07/2014 41.74 41.92 41.12 41.75 261,305
11/06/2014 41.95 42.38 41.72 41.93 227,717
11/05/2014 41.98 42.2 41.48 41.75 221,569
11/04/2014 40.44 42.15 40.35 41.85 435,455
11/03/2014 40.61 41.99 39.92 41.55 1,159,082
10/31/2014 40.15 42.44 40 40.9 921,109
10/30/2014 38.5 39.3 38.17 39.26 454,123
10/29/2014 38.35 38.7699 37.96 38.55 306,259
10/28/2014 36.86 38.53 36.55 38.39 497,146
10/27/2014 36.07 36.966 35.95 36.77 167,350
10/24/2014 36.61 37.05 36.25 36.3 138,047
10/23/2014 35.56 37.04 35.56 36.51 289,497
10/22/2014 35.95 35.98 35.22 35.37 159,563
10/21/2014 35.58 36.33 35.32 35.73 184,729
10/20/2014 34.3 35.36 34.0401 35.29 214,244
10/17/2014 35.3 35.3 34.27 34.51 261,501
10/16/2014 33.97 35.25 33.582 34.71 244,533
10/15/2014 33.81 34.74 33.33 34.53 316,383
10/14/2014 35.26 35.66 33.91 34.4 548,651
10/13/2014 34.6 35.58 34.47 34.78 191,950
10/10/2014 34.6 35.39 34.28 34.53 245,654
10/09/2014 35.87 36.22 34.71 34.78 259,984
10/08/2014 35.29 36.07 34.97 36.01 192,185
10/07/2014 35.6 35.815 35.26 35.33 311,231
10/06/2014 36.06 36.48 35.72 35.77 417,718
10/03/2014 36.07 36.8 35.82 35.87 343,116
10/02/2014 34.38 36.09 34.3325 35.86 334,942
10/01/2014 34.79 34.96 34.22 34.46 390,975
09/30/2014 35.99 36.39 34.82 34.87 517,605
09/29/2014 34.67 35.32 34.55 35.02 144,291
09/26/2014 35.4 35.58 35.01 35.16 176,820
09/25/2014 35.78 35.82 35.14 35.17 423,732
09/24/2014 35.67 36.09 35.26 35.94 147,182
09/23/2014 36.05 36.12 35.53 35.64 222,761
09/22/2014 36.5 36.7595 35.96 36.18 120,827
09/19/2014 37.27 37.605 36.68 36.78 332,203
09/18/2014 37.01 37.32 36.82 37.18 119,993
09/17/2014 36.78 37.12 36.56 36.92 189,155
09/16/2014 37.01 37.1 36.42 36.8 170,599
09/15/2014 37.51 37.51 36.7 37.12 248,707
09/12/2014 37.42 37.87 36.74 37.4 351,011
09/11/2014 36.56 37.77 36.428 37.71 341,405
09/10/2014 36.29 37.26 36.01 36.88 347,628
09/09/2014 35.97 36.9 35.85 36.17 429,649
09/08/2014 35.38 36.19 35.38 36.15 336,350
09/05/2014 35.05 35.73 34.85 35.53 467,009
09/04/2014 35.63 35.78 35 35.15 455,929
09/03/2014 35.43 35.68 35.21 35.51 248,068
09/02/2014 35.14 35.2699 34.66 35.15 184,164
08/29/2014 34.93 35.274 34.79 35.1 116,334
08/28/2014 34.8 35.1 34.53 34.9 346,281
08/27/2014 35.66 36.1 34.95 35.03 149,907
08/26/2014 35.49 35.79 35.45 35.68 161,632
08/25/2014 35.81 36.39 35.22 35.45 339,427
08/22/2014 35.54 35.84 35.38 35.53 154,385
08/21/2014 35.79 35.985 35.29 35.69 173,523
08/20/2014 35.93 36.33 35.51 35.92 217,122
08/19/2014 35.91 36.17 35.73 36.13 249,352
08/18/2014 35.96 36.07 35.6 35.94 283,226
08/15/2014 36.42 36.42 34.89 35.52 243,906
08/14/2014 34.44 36.71 34.44 36.05 97,715
08/13/2014 35.98 36.55 35.7 36.31 198,004
08/12/2014 36.12 36.47 35.51 35.71 332,213
08/11/2014 35.75 36.22 35.27 36.17 232,123
08/08/2014 35.13 35.88 34.81 35.56 274,852
08/07/2014 36.25 36.45 34.91 35.23 403,841
08/06/2014 36.46 36.69 35.87 36.07 760,210
08/05/2014 37.38 37.89 36.55 36.8 384,520
08/04/2014 37.37 37.8 36.41 37.6 276,263
08/01/2014 37.11 37.87 37.1 37.33 405,423
07/31/2014 37.73 38.035 37.07 37.38 532,406
07/30/2014 39 39.89 37.68 38.215 1,729,333
07/29/2014 35.18 35.61 34.84 35.055 365,140
07/28/2014 34.12 35.31 33.915 35.09 493,558
07/25/2014 33.98 34.18 33.81 34.06 378,604
07/24/2014 34.08 34.58 33.58 34.32 409,601
07/23/2014 33.92 34.35 33.74 34.11 266,665
07/22/2014 33.2 34.45 33.11 33.83 317,856
07/21/2014 33.39 33.4 32.66 33.01 246,396
07/18/2014 32.39 34.42 32.39 33.61 533,520
07/17/2014 33.53 33.74 32.42 32.48 590,305
07/16/2014 34.73 34.99 33.47 33.64 310,918
07/15/2014 35.15 35.2 33.96 34.59 354,624
07/14/2014 35.99 35.99 34.99 35.16 179,940
07/11/2014 35.32 35.78 35.19 35.68 245,084
07/10/2014 33.43 35.79 33.41 35.42 512,753
07/09/2014 34.32 34.66 33.815 34.52 246,689
07/08/2014 34.69 34.92 33.68 34.16 441,815
07/07/2014 35.31 35.62 34.53 34.72 253,604
07/03/2014 35.24 35.53 34.9501 35.38 101,050
07/02/2014 35.9 36.35 35.12 35.19 259,018
07/01/2014 35.65 35.99 35.19 35.87 334,449
06/30/2014 35.2 35.67 34.595 35.57 430,721
06/27/2014 35.22 35.45 34.76 35.11 1,235,471
06/26/2014 36 36.84 35.29 35.44 456,372
06/25/2014 34.63 35.07 34.25 34.82 255,396
06/24/2014 35.19 35.868 34.58 34.865 361,487
06/23/2014 35.95 36.2799 35.05 35.3 225,740
06/20/2014 34.96 36 34.46 35.96 749,004
06/19/2014 34.09 34.95 33.73 34.88 302,077
06/18/2014 33.87 34.13 33.48 34.06 162,792
06/17/2014 34.2 34.28 33.57 33.86 243,241
06/16/2014 33.76 34.42 33.54 34.27 255,306
06/13/2014 33.39 33.82 32.75 33.69 257,628
06/12/2014 32.7 33.77 32.56 33.23 369,930
06/11/2014 33.39 33.5497 32.49 32.76 420,537
06/10/2014 34.38 34.69 33.26 33.66 271,912
06/09/2014 33.86 34.77 33.46 34.61 269,498
06/06/2014 33.87 34.31 33.38 33.96 311,569
06/05/2014 33.2 33.86 32.545 33.66 212,240
06/04/2014 32.49 33.07 32.04 33.04 206,519
06/03/2014 32.98 33.82 32.15 32.59 205,733
06/02/2014 33.36 33.54 32.25 33.07 223,049
05/30/2014 33.89 33.97 33 33.34 171,236
05/29/2014 33.77 34.04 33.65 33.79 157,251
05/28/2014 34 34.04 33.5 33.73 327,946
05/27/2014 33.95 34.37 33.68 34.1 347,487
05/23/2014 33.2 33.65 32.91 33.55 350,048
05/22/2014 32.31 33.41 32.0195 33.15 353,601
05/21/2014 32.46 32.75 31.71 32.26 462,138
05/20/2014 33.71 33.71 32.6 33.11 369,123
05/19/2014 33.43 34.19 33.43 33.72 293,093
05/16/2014 33.18 33.61 32.96 33.43 201,469
05/15/2014 33.27 33.34 32.59 33.17 249,686
05/14/2014 34.48 34.48 33.37 33.56 247,244
05/13/2014 34.59 34.91 34.13 34.47 241,185
05/12/2014 33.79 34.99 33.77 34.79 251,064
05/09/2014 33.12 33.68 32.87 33.55 193,297
05/08/2014 33.3 34.15 33.14 33.24 357,821
05/07/2014 34.25 34.6 32.91 33.37 428,770
05/06/2014 34 34.91 34 34.22 637,901
05/05/2014 33.09 34.39 32.715 34.23 421,247
05/02/2014 33.07 33.44 32.87 33.4 350,194
05/01/2014 33.52 34.2 33 33.31 581,899
04/30/2014 34.99 36.5 31.35 33.71 1,428,761
04/29/2014 34.36 34.52 33.64 33.92 397,002
04/28/2014 33.54 34.37 33.12 34.07 619,900
04/25/2014 34.67 34.87 33.55 33.64 293,854
04/24/2014 34.25 34.89 33.9 34.86 451,995
04/23/2014 34.35 34.7465 33.9 33.95 250,436
04/22/2014 34.08 34.9 33.835 34.54 332,522
04/21/2014 33.9 34.4199 33.35 34.025 220,061
04/17/2014 33.22 34.07 33.01 33.83 254,410
04/16/2014 33.37 33.48 32.86 33.43 216,455
04/15/2014 33.18 33.3992 31.43 33.01 427,117
04/14/2014 33.28 33.67 32.6704 33.1 291,934
04/11/2014 33.53 34.485 32.79 32.88 462,405
04/10/2014 35.51 35.79 33.83 33.85 430,300
04/09/2014 35.4 35.5 34.81 35.46 501,918
04/08/2014 35.71 36.1225 34.85 35.32 286,618
04/07/2014 36.5 36.7 35.21 35.68 313,165
04/04/2014 38.38 39.039 36.64 36.7 323,086
04/03/2014 39.1 39.37 37.64 38.18 338,685
04/02/2014 39.01 39.47 38.49 39.25 352,455
04/01/2014 38.41 39.29 38.41 39.17 329,523
03/31/2014 37.67 38.57 37.31 38.41 300,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?