NVCR

Historical Stock Prices

$9.13
*  
0.09
0.98%
Get NVCR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NVCR 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 9.23 9.35 9.05 9.13 155,075
09/22/2016 8.84 9.29 8.84 9.22 310,539
09/21/2016 8.76 8.939 8.55 8.81 129,333
09/20/2016 8.9 8.9 8.64 8.76 114,202
09/19/2016 8.81 8.95 8.55 8.87 263,691
09/16/2016 8.35 8.8592 8.3401 8.76 496,811
09/15/2016 8.1 8.33 8 8.33 195,568
09/14/2016 8.2 8.33 8.07 8.075 335,296
09/13/2016 8.6 8.62 8.17 8.2 454,893
09/12/2016 8.67 9.04 8.5 8.62 1,212,114
09/09/2016 8.46 8.6 8.08 8.09 262,938
09/08/2016 7.95 8.67 7.95 8.51 499,201
09/07/2016 8.08 8.1399 7.9 7.96 449,166
09/06/2016 8.1 8.11 7.83 8.04 237,148
09/02/2016 7.84 8.09 7.74 8.05 317,942
09/01/2016 7.81 7.9799 7.58 7.75 450,163
08/31/2016 7.73 7.74 7.45 7.68 204,179
08/30/2016 7.74 7.8 7.57 7.75 152,615
08/29/2016 7.82 7.82 7.54 7.7 197,138
08/26/2016 7.82 7.99 7.72 7.82 209,272
08/25/2016 7.77 7.85 7.72 7.84 147,857
08/24/2016 7.93 7.99 7.695 7.76 230,371
08/23/2016 7.98 8.05 7.88 7.91 157,960
08/22/2016 8.01 8.01 7.81 7.98 216,074
08/19/2016 8.02 8.11 7.91 7.98 139,445
08/18/2016 7.79 8.14 7.71 8.02 258,691
08/17/2016 7.82 7.8346 7.67 7.76 151,297
08/16/2016 7.99 8.02 7.71 7.78 201,212
08/15/2016 7.88 8.1479 7.83 7.97 288,108
08/12/2016 7.49 7.97 7.49 7.9 273,757
08/11/2016 7.56 7.59 7.4 7.54 358,244
08/10/2016 7.86 7.9015 7.58 7.64 248,168
08/09/2016 7.5 7.849 7.5 7.79 280,298
08/08/2016 7.73 7.84 7.55 7.58 372,896
08/05/2016 7.74 7.829 7.7 7.76 221,152
08/04/2016 7.7 7.877 7.65 7.7 202,311
08/03/2016 7.76 8.04 7.7 7.71 309,771
08/02/2016 7.94 8.28 7.6 7.83 397,414
08/01/2016 7.7 8.64 7.51 7.92 1,002,989
07/29/2016 8.26 8.2999 7.3 7.52 1,209,902
07/28/2016 11.25 11.27 8.08 8.09 2,303,658
07/27/2016 11.69 11.93 11.39 11.44 299,796
07/26/2016 11.91 11.91 11.34 11.61 431,143
07/25/2016 12.09 12.09 11.57 11.58 186,217
07/22/2016 11.87 12.045 11.78 12 275,576
07/21/2016 11.91 12.09 11.84 11.95 288,976
07/20/2016 11.54 11.99 11.51 11.89 291,632
07/19/2016 11.87 11.9 11.32 11.57 163,803
07/18/2016 11.49 12.095 11.4224 11.87 580,782
07/15/2016 11.89 11.89 11.401 11.57 218,123
07/14/2016 12.11 12.3 11.61 11.78 412,701
07/13/2016 12.25 12.25 11.73 11.96 334,500
07/12/2016 11.7 12.49 11.46 12.2 329,135
07/11/2016 11.82 11.88 11.62 11.72 170,563
07/08/2016 10.92 11.77 10.7 11.66 301,163
07/07/2016 10.93 11.22 10.645 10.88 274,418
07/06/2016 10.93 11.14 10.78 10.95 386,212
07/05/2016 12 12.08 10.97 11.01 347,534
07/01/2016 11.67 12.25 11.53 12.2 351,779
06/30/2016 11.32 11.78 11.3001 11.67 299,782
06/29/2016 11.28 11.47 10.935 11.4 289,181
06/28/2016 10.5 11.09 10.3 11 394,156
06/27/2016 10.4 10.52 9.87 10.28 545,560
06/24/2016 10.46 10.9 10.35 10.61 5,244,876
06/23/2016 10.97 11.31 10.7201 10.96 526,266
*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?