NUVA

NuVasive, Inc. Historical Stock Prices

$40.9
*  
1.64
4.18%
Get NUVA Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading NUVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NUVA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  40.15  42.44  40  40.90 920,659
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
03/28/2014 37.44 38.07 37.06 37.36 229,728
03/27/2014 37.69 37.9799 36.8804 37.44 355,733
03/26/2014 38.27 38.464 37.2 37.23 245,521
03/25/2014 38.19 39.03 37.49 37.97 273,586
03/24/2014 38.97 39.05 37.75 38.11 264,666
03/21/2014 39.05 39.41 38.44 39 585,119
03/20/2014 38.76 39.26 38.512 39 217,425
03/19/2014 39.14 39.33 38.18 38.75 452,105
03/18/2014 38.32 39.53 38.3 39.39 515,341
03/17/2014 38 38.52 37.97 38.32 225,566
03/14/2014 37.2 38.19 36.956 37.75 326,660
03/13/2014 37.47 37.82 36.95 37.38 357,555
03/12/2014 36.04 37.615 36.03 37.48 409,221
03/11/2014 36.91 37.075 35.677 36.34 439,033
03/10/2014 36.93 37.4 36.646 37.12 275,327
03/07/2014 37.53 37.56 36.64 37.13 432,177
03/06/2014 38.13 38.17 37.15 37.29 507,188
03/05/2014 39.09 39.33 37.55 38.16 1,279,361
03/04/2014 38 39.89 37.03 39.29 1,307,689
03/03/2014 36.72 37.18 36.26 36.9 378,726
02/28/2014 37.22 37.5 36.3416 36.75 302,283
02/27/2014 37.07 37.34 36.31 37.1 256,229
02/26/2014 36.97 37.67 36.7 37.16 248,574
02/25/2014 37.03 37.27 36.02 36.89 452,991
02/24/2014 36.99 37.38 36.2604 37.08 360,955
02/21/2014 37.49 37.57 36.69 36.78 293,222
02/20/2014 36.32 37.29 36.03 37.26 348,635
02/19/2014 37.18 37.72 36.39 36.39 479,975
02/18/2014 36.35 37.49 36.35 37.24 523,209
02/14/2014 36.95 37.032 36.1301 36.32 316,568
02/13/2014 35.86 37.12 35.3404 36.94 411,264
02/12/2014 35.98 36.56 35.7 36.08 225,280
02/11/2014 36.37 36.77 35.7 36.06 348,263
02/10/2014 35.91 36.5 35.34 36.37 453,843
02/07/2014 36.08 36.27 35.73 35.91 343,153
02/06/2014 35.79 36.5 35.44 35.83 473,635
02/05/2014 35.17 36.14 34.86 35.98 433,414
02/04/2014 35.82 35.99 34.48 35.49 685,770
02/03/2014 37.36 37.43 35.52 35.64 439,877
01/31/2014 37.47 37.62 36.934 37.44 252,506
01/30/2014 36.88 38.2 36.88 38 622,899
01/29/2014 36.32 36.73 36.11 36.53 314,351
01/28/2014 36.59 36.81 36.008 36.7 359,606
01/27/2014 37.22 37.59 36.19 36.59 362,437
01/24/2014 37.93 37.96 36.82 37.28 529,257
01/23/2014 38.04 38.36 37.55 38.27 411,875
01/22/2014 37.73 38.32 37.67 38.25 533,173
01/21/2014 36.99 37.46 36.3012 36.92 482,971
01/17/2014 37.37 37.37 36.525 36.71 385,870
01/16/2014 37.21 38.79 37.02 37.37 927,965
01/15/2014 36.62 37.25 36.35 36.66 2,059,699
01/14/2014 34.04 34.34 33.68 33.78 454,950
01/13/2014 34.76 34.76 33.4704 33.88 452,540
01/10/2014 35.28 35.7 34.365 34.81 489,302
01/09/2014 35.45 35.8 35.1 35.23 374,672
01/08/2014 35.02 35.38 34.71 35.06 500,869
01/07/2014 33.07 35 33.07 34.99 839,233
01/06/2014 32.86 33.638 32.8 33.02 530,637
01/03/2014 31.83 32.73 31.46 32.49 579,808
01/02/2014 32.15 32.21 31.32 31.84 505,751
12/31/2013 32.3 32.55 32 32.33 186,904
12/30/2013 32.36 32.73 32.02 32.33 217,643
12/27/2013 32.49 32.58 31.88 32.43 302,635
12/26/2013 32.9 32.99 32.46 32.48 185,398
12/24/2013 32.67 32.95 32.67 32.74 66,937
12/23/2013 32.75 32.75 32.28 32.69 260,538
12/20/2013 31.83 33.03 31.04 32.61 934,650
12/19/2013 32.11 32.32 31.87 31.97 174,665
12/18/2013 32.21 32.54 31.8 32.21 269,455
12/17/2013 32.27 32.47 31.43 32.11 283,324
12/16/2013 31.85 32.34 31.3343 32.15 228,209
12/13/2013 31.49 31.89 31.26 31.78 238,524
12/12/2013 31.44 31.73 31.28 31.4 239,562
12/11/2013 32.72 32.9399 30.9601 31.45 490,642
12/10/2013 32.8 32.9875 32.27 32.77 295,399
12/09/2013 32.76 33.05 32.58 32.89 313,773
12/06/2013 32.45 32.87 32.17 32.71 174,208
12/05/2013 32.37 32.62 31.88 32.15 224,128
12/04/2013 32.29 33.3 31.87 32.38 273,410
12/03/2013 32.62 32.8595 32.16 32.37 348,090
12/02/2013 33.41 33.5825 32.56 32.74 336,661
11/29/2013 33.72 33.91 33.09 33.25 164,605
11/27/2013 33.29 33.86 33.22 33.52 289,882
11/26/2013 32.96 33.35 32.75 33.18 362,348
11/25/2013 33.38 33.83 32.88 32.93 290,506
11/22/2013 33.53 33.53 32.8 33.4 416,412
11/21/2013 33.05 33.89 32.47 33.43 473,707
11/20/2013 32.68 33.02 32.24 32.98 579,399
11/19/2013 32.04 32.74 31.6793 32.64 378,581
11/18/2013 32.92 32.92 32.12 32.13 394,226
11/15/2013 33.51 33.55 32.81 32.89 467,882
11/14/2013 33.36 33.875 32.69 33.33 255,128
11/13/2013 32.01 33.56 31.8201 33.49 797,141
11/12/2013 31.92 32.305 31.815 32.05 409,530
11/11/2013 31.89 32.36 31.73 31.9 268,504
11/08/2013 31.28 32.1 31.09 31.89 448,155
11/07/2013 31.83 32.26 31.06 31.25 406,056
11/06/2013 32.84 32.84 31.5 31.68 502,768
11/05/2013 31.96 32.9799 31.92 32.75 681,113
11/04/2013 31.06 32.27 31.03 32.14 897,996
11/01/2013 31.43 31.54 30.11 31.22 1,151,167
10/31/2013 31.33 32.33 31.17 31.78 1,103,976
10/30/2013 28.07 31.7 28.06 31.39 3,644,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?