Quantcast

Historical Stock Prices

NVCN 
$0.2848
*  
0.0101
3.42%
Get NVCN Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading NVCN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 0.3097 0.3097 0.27 0.2848 3,784,523
02/15/2018 0.2974 0.2975 0.27 0.2949 4,565,643
02/14/2018 0.33 0.33 0.26 0.2833 8,139,838
02/13/2018 0.36 0.36 0.315 0.325 4,941,265
02/12/2018 0.354 0.3835 0.325 0.3495 3,267,500
02/09/2018 0.385 0.385 0.3151 0.34 3,362,266
02/08/2018 0.428 0.43 0.37 0.375 2,962,649
02/07/2018 0.45 0.4503 0.4109 0.429 1,013,475
02/06/2018 0.4541 0.4572 0.4047 0.4455 1,911,588
02/05/2018 0.48 0.4946 0.4531 0.4569 1,228,968
02/02/2018 0.52 0.5269 0.4618 0.4838 1,710,494
02/01/2018 0.563 0.57 0.5111 0.5199 1,234,937
01/31/2018 0.5515 0.5555 0.515 0.5455 1,204,073
01/30/2018 0.576 0.5971 0.53 0.5532 1,295,386
01/29/2018 0.61 0.61 0.5643 0.5799 1,424,905
01/26/2018 0.57 0.6009 0.5575 0.6 746,999
01/25/2018 0.6105 0.6293 0.5624 0.5704 1,438,407
01/24/2018 0.66 0.6651 0.6005 0.61 1,448,290
01/23/2018 0.715 0.725 0.6 0.63 3,891,698
01/22/2018 0.57 0.72 0.57 0.6802 6,468,660
01/19/2018 0.555 0.5657 0.53 0.5515 701,143
01/18/2018 0.536 0.536 0.505 0.5202 977,510
01/17/2018 0.549 0.549 0.5053 0.531 844,045
01/16/2018 0.55 0.5624 0.52 0.53 812,732
01/12/2018 0.6 0.6 0.524 0.5339 964,460
01/11/2018 0.55 0.578 0.501 0.5741 1,207,992
01/10/2018 0.55 0.5559 0.5151 0.521 904,608
01/09/2018 0.59 0.59 0.5281 0.5384 929,784
01/08/2018 0.6 0.604 0.5606 0.564 814,200
01/05/2018 0.58 0.5929 0.5622 0.563 606,329
01/04/2018 0.595 0.595 0.561 0.5714 547,666
01/03/2018 0.62 0.62 0.56 0.5726 802,534
01/02/2018 0.61 0.61 0.5963 0.6 370,461
12/29/2017 0.61 0.645 0.594 0.6 750,809
12/28/2017 0.6286 0.6601 0.5925 0.6091 524,926
12/27/2017 0.6428 0.65 0.6065 0.6299 338,178
12/26/2017 0.65 0.65 0.602 0.6174 217,007
12/22/2017 0.65 0.65 0.602 0.6174 404,322
12/21/2017 0.6126 0.6126 0.58 0.6061 549,338
12/20/2017 0.55 0.603 0.55 0.595 807,960
12/19/2017 0.5654 0.58 0.54 0.5483 447,866
12/18/2017 0.6 0.6 0.57 0.57 380,089
12/15/2017 0.621 0.621 0.56 0.5701 601,900
12/14/2017 0.65 0.6614 0.6 0.613 356,393
12/13/2017 0.6556 0.6676 0.61 0.6487 628,001
12/12/2017 0.6847 0.7 0.6502 0.6598 394,123
12/11/2017 0.73 0.75 0.6731 0.6885 295,936
12/08/2017 0.6889 0.69 0.67 0.6875 317,094
12/07/2017 0.7247 0.7399 0.65 0.68 572,750
12/06/2017 0.78 0.7859 0.71 0.7182 378,887
12/05/2017 0.75 0.758 0.73 0.7396 263,057
12/04/2017 0.7847 0.8 0.7184 0.731 365,389
12/01/2017 0.8 0.8 0.7631 0.78 306,242
11/30/2017 0.78 0.7897 0.77 0.78 197,219
11/29/2017 0.812 0.812 0.765 0.7773 271,867
11/28/2017 0.812 0.8298 0.752 0.81 722,317
11/27/2017 0.875 0.875 0.804 0.8227 354,504
11/24/2017 0.87 0.8863 0.8128 0.8363 188,559
11/22/2017 0.8599 0.8706 0.8196 0.83 202,748
11/21/2017 0.8458 0.8697 0.8327 0.8444 277,133
11/20/2017 0.9163 0.9163 0.8378 0.8457 258,302
11/17/2017 0.8166 0.9786 0.8163 0.8727 908,740
11/16/2017 0.7855 0.8423 0.78 0.8011 483,294
*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?

Smart Portfolio