Historical Stock Prices

NVET 
$4.9399
*  
0.4899
11.01%
Get NVET Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NVET 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 4.46 4.9399 4.3 4.9399 26,032
12/01/2016 4.63 4.64 4.2274 4.45 6,575
11/30/2016 5.13 5.13 4.5 4.69 8,982
11/29/2016 4.12 5.18 4.12 5.15 44,156
11/28/2016 4.236 4.29 3.947 4.29 12,770
11/25/2016 4.22 4.22 4.1208 4.1208 5,151
11/23/2016 4.06 4.2 3.93 4.2 23,980
11/22/2016 3.98 4.12 3.9546 4.09 16,582
11/21/2016 3.91 3.98 3.8964 3.98 7,275
11/18/2016 4.02 4.19 4.02 4.1 13,502
11/17/2016 4.1 4.14 4.02 4.03 4,676
11/16/2016 3.97 4.02 3.96 4 4,673
11/15/2016 3.9 4.2 3.85 4.13 5,118
11/14/2016 4 4.2099 3.8996 4.19 4,837
11/11/2016 3.85 3.85 3.85 3.85 244
11/10/2016 4.06 4.13 3.821 4 7,956
11/09/2016 4.05 4.05 3.8949 3.8949 12,004
11/08/2016 3.8048 4.0745 3.8048 4.05 27,897
11/07/2016 3.8067 4.06 3.8067 4.06 2,500
11/04/2016 4.02 4.13 3.8869 4.05 13,654
11/03/2016 3.812 4 3.812 3.9683 4,500
11/02/2016 4 4.038 3.97 4 3,450
11/01/2016 3.85 4.037 3.85 4.01 2,903
10/31/2016 4.12 4.12 3.98 4.02 3,215
10/28/2016 3.85 4.11 3.8 4.11 23,200
10/27/2016 3.86 4.08 3.815 4 21,689
10/26/2016 4 4 3.98 4 3,980
10/25/2016 3.9 4.058 3.8 3.8 928
10/24/2016 4.13 4.13 3.9 3.9 565
10/21/2016 4.1 4.2 4.1 4.2 1,150
10/20/2016 3.9 3.9 3.87 3.9 715
10/19/2016 3.8801 4.068 3.8733 4.068 1,992
10/18/2016 3.89 3.89 3.885 3.885 240
10/17/2016 4 4 4 4 00
10/14/2016 3.99 4 3.99 4 502
10/13/2016 4 4 4 4 00
10/12/2016 4 4 4 4 00
10/11/2016 4.0155 4.0155 3.8701 4 1,427
10/10/2016 4 4 3.8501 3.99 4,748
10/07/2016 3.99 3.99 3.99 3.99 457
10/06/2016 3.99 3.99 3.99 3.99 765
10/05/2016 3.8431 4.13 3.8431 4.13 1,211
10/04/2016 4.19 4.19 4.19 4.19 00
10/03/2016 4.09 4.19 4.09 4.19 345
09/30/2016 4.15 4.16 4.15 4.15 601
09/29/2016 4 4.25 4 4.18 1,905
09/28/2016 4.03 4.03 3.88 3.97 3,526
09/27/2016 4.23 4.23 4.05 4.05 4,462
09/26/2016 4.18 4.2006 4.055 4.2006 1,067
09/23/2016 4.28 4.29 4.0906 4.29 2,067
09/22/2016 4.21 4.2536 4.2 4.2486 3,179
09/21/2016 4.08 4.1782 4.08 4.1782 809
09/20/2016 4.2 4.24 4.15 4.23 5,476
09/19/2016 4.11 4.2 4.11 4.2 4,697
09/16/2016 3.92 4.21 3.92 4.21 5,586
09/15/2016 3.98 3.99 3.841 3.841 5,431
09/14/2016 3.812 3.99 3.785 3.95 12,166
09/13/2016 3.87 4.0099 3.87 4.0099 889
09/12/2016 4 4.02 3.76 4.02 5,383
09/09/2016 3.889 3.98 3.81 3.98 15,610
09/08/2016 3.7802 3.94 3.7802 3.89 2,431
09/07/2016 3.72 3.885 3.72 3.77 6,574
09/06/2016 4.09 4.09 3.5964 3.85 9,320
09/02/2016 3.79 4.2 3.47 3.6 30,484
*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?