NVGN

Novogen Limited Historical Stock Prices

$4.3
*  
0.03
0.7%
Get NVGN Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading NVGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NVGN 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  4.31  4.39  4.15  4.30 334,584
03/31/2015 4.31 4.39 4.15 4.3 334,584
03/30/2015 4.42 4.58 4.13 4.27 980,372
03/27/2015 3.86 4.67 3.753 4.55 2,657,436
03/26/2015 3.65 3.94 3.57 3.77 491,476
03/25/2015 3.75 3.8594 3.56 3.64 299,340
03/24/2015 3.84 3.99 3.6201 3.72 376,986
03/23/2015 3.8 3.99 3.54 3.85 546,818
03/20/2015 4.04 4.05 3.61 3.82 309,239
03/19/2015 4.05 4.2 3.88 3.96 813,771
03/18/2015 4.43 4.78 3.85 3.88 6,900,922
03/17/2015 3.09 3.17 3.0504 3.08 121,614
03/16/2015 3.1 3.18 3.0899 3.1 131,888
03/13/2015 3.27 3.27 3.1 3.1317 141,468
03/12/2015 3.1 3.3 3.1 3.1999 299,257
03/11/2015 3.15 3.35 3 3.1745 638,921
03/10/2015 3.13 3.1443 2.98 3.02 222,818
03/09/2015 3.15 3.25 3 3.1 345,475
03/06/2015 2.95 3.26 2.88 3.15 843,042
03/05/2015 3.36 3.36 2.92 2.98 1,848,486
03/04/2015 3.72 4.33 3.25 3.36 19,078,430
03/03/2015 2.48 2.5599 2.42 2.5145 53,835
03/02/2015 2.66 2.66 2.48 2.5 229,881
02/27/2015 2.7 2.8399 2.62 2.62 80,492
02/26/2015 2.69 2.7699 2.66 2.68 75,977
02/25/2015 2.85 2.89 2.66 2.66 117,883
02/24/2015 2.84 2.9001 2.78 2.83 95,891
02/23/2015 2.73 2.94 2.7 2.77 102,902
02/20/2015 2.97 2.97 2.73 2.76 192,097
02/19/2015 2.92 3.04 2.79 2.89 339,175
02/18/2015 3.55 4.07 3 3.2 2,186,668
02/17/2015 2.85 3.49 2.7 3.45 868,545
02/13/2015 2.7 2.96 2.665 2.79 322,586
02/12/2015 2.75 2.75 2.62 2.62 69,575
02/11/2015 2.71 2.82 2.47 2.62 239,504
02/10/2015 2.7101 2.7105 2.45 2.52 128,455
02/09/2015 2.74 2.8 2.63 2.71 96,732
02/06/2015 2.68 2.787 2.6 2.75 157,100
02/05/2015 2.64 2.68 2.55 2.6199 92,154
02/04/2015 2.82 2.82 2.6 2.69 88,761
02/03/2015 2.8 2.89 2.62 2.8 256,338
02/02/2015 2.49 2.8 2.41 2.76 334,010
01/30/2015 2.49 2.49 2.36 2.46 209,663
01/29/2015 2.35 2.65 2.3 2.45 459,707
01/28/2015 2.37 2.47 2.32 2.34 133,045
01/27/2015 2.48 2.48 2.3 2.34 159,208
01/26/2015 2.33 2.46 2.27 2.4 228,523
01/23/2015 2.51 2.51 2.3 2.3398 397,648
01/22/2015 2.29 2.7 2.24 2.55 1,382,943
01/21/2015 2.45 2.45 2.27 2.3 137,707
01/20/2015 2.3 2.421 2.296 2.4 166,234
01/16/2015 2.23 2.4 2.21 2.35 471,793
01/15/2015 2.48 3.39 2.27 2.43 4,902,468
01/14/2015 2.11 2.15 2.08 2.09 96,153
01/13/2015 2.24 2.28 2.1101 2.15 98,468
01/12/2015 2.37 2.38 2.23 2.25 72,810
01/09/2015 2.2 2.35 2.181 2.28 72,934
01/08/2015 2.32 2.35 2.13 2.2 108,294
01/07/2015 2.13 2.36 2.13 2.3 136,640
01/06/2015 2.34 2.34 2.08 2.13 146,800
01/05/2015 2.18 2.38 2.18 2.28 180,640
01/02/2015 2.15 2.28 2.15 2.16 126,496
12/31/2014 2.17 2.39 2.08 2.08 275,740
12/30/2014 2.32 2.34 2.13 2.16 189,133
12/29/2014 2.55 2.57 2.252 2.3 415,143
12/26/2014 2.35 2.75 2.35 2.6 494,950
12/24/2014 2.35 2.5699 2.35 2.4 141,878
12/23/2014 2.42 2.64 2.26 2.49 519,054
12/22/2014 2.63 2.638 2.38 2.45 527,147
12/19/2014 2.56 2.97 2.43 2.58 1,402,581
12/18/2014 2.95 3.05 2.72 2.73 1,356,819
12/17/2014 3.49 3.93 3.05 3.15 4,401,100
12/16/2014 3.49 5.97 3.44 5.38 19,072,010
12/15/2014 1.64 1.71 1.52 1.71 23,029
12/12/2014 1.6999 1.7 1.64 1.64 9,864
12/11/2014 1.71 1.81 1.69 1.6999 4,960
12/10/2014 1.74 1.85 1.71 1.71 12,552
12/09/2014 1.81 1.85 1.7 1.83 5,646
12/08/2014 1.88 1.88 1.68 1.7599 5,324
12/05/2014 1.75 1.88 1.681 1.88 6,680
12/04/2014 1.85 1.85 1.78 1.8 5,432
12/03/2014 1.826 1.94 1.79 1.913 4,940
12/02/2014 1.819 1.94 1.78 1.928 16,144
12/01/2014 1.7 1.96 1.6801 1.96 5,854
11/28/2014 1.7101 1.92 1.7101 1.92 701
11/26/2014 1.94 2.12 1.81 2.03 10,897
11/25/2014 1.85 1.9 1.74 1.8762 14,361
11/24/2014 1.81 1.81 1.74 1.76 17,464
11/21/2014 1.82 1.94 1.78 1.8 27,503
11/20/2014 1.76 1.78 1.67 1.75 28,552
11/19/2014 1.85 1.85 1.63 1.66 28,238
11/18/2014 1.65 1.8144 1.53 1.8 157,924
11/17/2014 2.22 2.39 1.51 1.65 321,631
11/14/2014 2.54 2.58 2.21 2.3999 49,277
11/13/2014 2.71 2.75 2.6 2.66 43,533
11/12/2014 2.72 2.89 2.7 2.73 22,594
11/11/2014 2.98 2.98 2.98 2.98 00
11/10/2014 2.98 2.98 2.98 2.98 00
11/07/2014 2.98 2.98 2.98 2.98 00
11/06/2014 2.98 2.98 2.98 2.98 00
11/05/2014 2.98 2.98 2.98 2.98 00
11/04/2014 2.98 2.98 2.98 2.98 00
11/03/2014 2.98 2.98 2.98 2.98 00
10/31/2014 3.01 3.01 2.82 2.98 11,666
10/30/2014 2.9602 3.19 2.9359 2.98 17,548
10/29/2014 3.05 3.05 2.91 2.91 3,339
10/28/2014 3.07 3.07 2.92 3.04 6,876
10/27/2014 2.92 3.05 2.88 3.05 14,794
10/24/2014 2.89 3.03 2.86 2.88 18,490
10/23/2014 2.97 2.97 2.8101 2.93 9,004
10/22/2014 2.74 3.2 2.74 2.8707 91,671
10/21/2014 2.814 2.814 2.73 2.77 6,623
10/20/2014 2.73 2.81 2.73 2.76 3,033
10/17/2014 2.81 2.92 2.77 2.78 10,100
10/16/2014 2.74 2.9386 2.74 2.79 13,142
10/15/2014 3 3.01 2.68 2.7999 30,534
10/14/2014 2.96 3 2.84 3 4,394
10/13/2014 2.88 2.9302 2.79 2.9 17,534
10/10/2014 2.8166 2.9299 2.8 2.9299 1,172
10/09/2014 2.9301 2.9499 2.821 2.9499 9,655
10/08/2014 2.97 2.97 2.9301 2.9501 773
10/07/2014 2.97 2.97 2.92 2.97 1,462
10/06/2014 2.95 2.98 2.93 2.98 1,860
10/03/2014 3.02 3.02 2.88 2.9999 13,826
10/02/2014 2.9099 2.99 2.87 2.9899 15,768
10/01/2014 2.85 2.91 2.75 2.8982 9,827
09/30/2014 3 3 2.82 2.85 12,004
09/29/2014 3.2 3.21 2.92 3.03 66,360
09/26/2014 2.7 2.9599 2.7 2.7798 9,644
09/25/2014 2.96 2.96 2.72 2.74 10,384
09/24/2014 2.8 2.87 2.7 2.83 5,516
09/23/2014 2.91 2.91 2.74 2.7799 11,272
09/22/2014 2.84 2.9699 2.82 2.9 12,946
09/19/2014 2.94 3.07 2.87 2.97 3,277
09/18/2014 3.11 3.1525 2.88 2.94 28,783
09/17/2014 3.38 3.38 3.08 3.1 7,484
09/16/2014 3.22 3.33 3.17 3.21 5,470
09/15/2014 3.28 3.38 3.22 3.264 5,399
09/12/2014 3.25 3.36 3.215 3.36 2,065
09/11/2014 3.26 3.36 3.25 3.36 4,427
09/10/2014 3.2701 3.36 3.2701 3.36 641
09/09/2014 3.26 3.35 3.25 3.3499 6,701
09/08/2014 3.38 3.4 3.28 3.3 15,684
09/05/2014 3.33 3.43 3.33 3.4199 14,410
09/04/2014 3.37 3.4599 3.33 3.4599 13,747
09/03/2014 3.389 3.3899 3.32 3.3899 9,974
09/02/2014 3.25 3.37 3.25 3.37 13,192
08/29/2014 3.29 3.36 3.26 3.28 5,538
08/28/2014 3.27 3.3199 3.25 3.3199 5,843
08/27/2014 3.287 3.336 3.25 3.33 4,618
08/26/2014 3.27 3.336 3.27 3.27 10,911
08/25/2014 3.22 3.33 3.22 3.29 11,305
08/22/2014 3.15 3.2 3.15 3.17 5,147
08/21/2014 3.13 3.2 3.09 3.2 4,310
08/20/2014 3.22 3.28 3.12 3.15 10,379
08/19/2014 3.1 3.24 3.1 3.22 5,290
08/18/2014 3.12 3.24 3.1 3.14 10,516
08/15/2014 3.17 3.1898 2.99 3.11 20,947
08/14/2014 3.1608 3.29 3.1608 3.22 7,466
08/13/2014 3.23 3.23 3.06 3.21 2,540
08/12/2014 3 3.19 2.9504 3.15 37,183
08/11/2014 2.78 2.92 2.75 2.92 14,638
08/08/2014 2.963 3.01 2.72 2.87 9,431
08/07/2014 2.95 3.01 2.92 2.97 1,820
08/06/2014 2.94 3 2.91 2.95 17,809
08/05/2014 3.06 3.1 2.87 3.02 16,447
08/04/2014 3.11 3.23 3.11 3.15 8,092
08/01/2014 3.2599 3.2599 3.15 3.19 7,920
07/31/2014 3.15 3.29 3.14 3.24 7,671
07/30/2014 3.3 3.3 3.17 3.21 8,323
07/29/2014 3.39 3.41 3.22 3.22 31,729
07/28/2014 3.38 3.39 3.24 3.28 6,268
07/25/2014 3.27 3.33 3.27 3.33 2,203
07/24/2014 3.29 3.29 3.24 3.29 3,418
07/23/2014 3.15 3.2701 3.15 3.24 37,992
07/22/2014 3.21 3.23 3.1701 3.18 12,899
07/21/2014 3.1 3.29 3.1 3.2308 9,711
07/18/2014 3.22 3.26 3.09 3.15 51,091
07/17/2014 3.35 3.36 3.26 3.26 18,501
07/16/2014 3.35 3.4001 3.34 3.36 19,496
07/15/2014 3.4199 3.42 3.33 3.3801 5,154
07/14/2014 3.32 3.4001 3.32 3.38 4,581
07/11/2014 3.33 3.36 3.3 3.33 17,198
07/10/2014 3.3 3.43 3.25 3.37 19,720
07/09/2014 3.4 3.49 3.38 3.4299 35,937
07/08/2014 3.521 3.53 3.35 3.4 45,941
07/07/2014 3.57 3.62 3.55 3.59 11,854
07/03/2014 3.63 3.63 3.55 3.55 9,931
07/02/2014 3.6 3.6834 3.5 3.6 68,858
07/01/2014 3.65 3.72 3.5901 3.62 39,405
06/30/2014 3.6 3.69 3.499 3.68 76,916
06/27/2014 3.63 3.6399 3.56 3.592 26,284
06/26/2014 3.57 3.65 3.5 3.58 31,079
06/25/2014 3.62 3.7 3.56 3.61 36,100
06/24/2014 3.64 3.73 3.55 3.6736 43,283
06/23/2014 3.65 3.77 3.52 3.68 68,120
06/20/2014 3.78 3.84 3.69 3.76 20,507
06/19/2014 3.76 3.85 3.74 3.74 23,199
06/18/2014 4 4 3.721 3.81 87,004
06/17/2014 4.14 4.6 3.89 3.99 512,746
06/16/2014 3.7101 3.8 3.66 3.7099 23,788
06/13/2014 3.85 3.85 3.69 3.79 23,688
06/12/2014 3.75 3.83 3.71 3.8 24,451
06/11/2014 3.71 3.83 3.6701 3.72 32,428
06/10/2014 3.96 3.96 3.7083 3.79 33,767
06/09/2014 3.74 4.07 3.74 3.85 33,559
06/06/2014 3.67 4.0599 3.6 3.93 73,107
06/05/2014 3.67 3.67 3.42 3.548 33,704
06/04/2014 3.8 3.8 3.59 3.6 47,224
06/03/2014 3.6 3.83 3.6 3.79 36,291
06/02/2014 3.78 3.84 3.54 3.7 27,119
05/30/2014 3.7 3.8 3.7 3.8 5,492
05/29/2014 3.66 3.74 3.64 3.686 10,467
05/28/2014 3.9 3.901 3.7 3.8 19,335
05/27/2014 4.03 4.2 3.8 3.88 62,522
05/23/2014 3.8 3.88 3.54 3.75 25,989
05/22/2014 3.711 3.846 3.7 3.835 4,469
05/21/2014 3.67 3.8999 3.67 3.83 2,318
05/20/2014 3.673 3.9899 3.65 3.66 3,562
05/19/2014 3.73 3.9099 3.68 3.72 5,751
05/16/2014 3.68 3.75 3.56 3.73 6,827
05/15/2014 3.651 3.84 3.63 3.74 4,538
05/14/2014 3.78 3.78 3.65 3.76 6,937
05/13/2014 3.94 3.9402 3.7 3.78 7,218
05/12/2014 3.76 3.9399 3.75 3.9399 8,241
05/09/2014 3.69 3.84 3.69 3.84 7,509
05/08/2014 3.85 3.85 3.65 3.78 15,523
05/07/2014 3.85 3.8999 3.774 3.89 6,277
05/06/2014 3.8001 3.98 3.8001 3.9399 18,645
05/05/2014 3.93 3.95 3.79 3.9 8,428
05/02/2014 3.95 3.95 3.821 3.9099 9,473
05/01/2014 3.96 3.999 3.81 3.9 5,366
04/30/2014 4.0984 4.0984 3.77 3.99 5,157
04/29/2014 4.03 4.03 3.82 3.94 17,237
04/28/2014 4.14 4.14 3.8901 3.989 9,407
04/25/2014 4.02 4.15 3.97 4.11 11,228
04/24/2014 4.149 4.149 3.985 3.987 3,062
04/23/2014 4.01 4.03 3.9 3.93 8,555
04/22/2014 4.04 4.09 3.9301 4.04 3,600
04/21/2014 3.88 3.99 3.85 3.98 7,666
04/17/2014 3.9 3.97 3.8999 3.91 7,245
04/16/2014 3.75 4.004 3.6 3.9499 35,166
04/15/2014 3.81 3.8899 3.6 3.6701 27,073
04/14/2014 3.91 4.17 3.79 3.81 33,564
04/11/2014 3.98 4.01 3.85 3.98 26,305
04/10/2014 4.01 4.1221 3.95 3.989 9,991
04/09/2014 3.93 4.139 3.93 4.06 12,918
04/08/2014 3.98 4.0882 3.91 3.98 15,327
04/07/2014 4.01 4.01 3.92 3.9899 11,251
04/04/2014 4.11 4.11 3.92 3.99 8,459
04/03/2014 4.1299 4.13 3.9701 4.11 5,565
04/02/2014 4.09 4.1586 4.03 4.03 5,665
04/01/2014 4.15 4.15 4.0101 4.1499 5,672
03/31/2014 4.12 4.13 3.95 4.11 17,027
*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?