Historical Stock Prices

NVIV 
$12.13
*  
0.14
1.17%
Get NVIV Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NVIV 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 12.13 12.3 11.9 12.13 139,957
04/30/2015 12.13 12.32 11.8 11.99 90,089
04/29/2015 12.36 12.56 11.88 12.13 255,019
04/28/2015 11.77 12.75 11.4 12.53 709,919
04/27/2015 13 13 11.9001 12.05 318,705
04/24/2015 12.5 13.39 12 13.03 231,501
04/23/2015 13.7 13.7 12 12.39 413,089
04/22/2015 14.05 14.76 13.36 13.76 196,836
04/21/2015 13 14.18 11.26 13.95 1,105,979
04/20/2015 14.75 14.75 12.5 13.5 941,251
04/17/2015 19.4 19.68 15 16.38 622,627
04/16/2015 15.8 16.98 15.5 16.85 734,727
04/15/2015 14.645 15.49 14.6 15.4 202,380
04/14/2015 14.55 15.05 14.22 14.6 314,037
04/13/2015 12.29 14 12.28 14 272,172
04/10/2015 12.35 12.35 11.93 12.34 88,248
04/09/2015 12.25 12.48 12.25 12.35 113,597
04/08/2015 12 12.6 11.77 12.15 80,202
04/07/2015 11.76 11.8 11.4 11.6 122,420
04/06/2015 11.38 11.92 11.28 11.72 161,319
04/02/2015 11.48 11.6 11.2 11.3 83,653
04/01/2015 11.88 11.96 11.2 11.52 196,299
03/31/2015 12.04 12.16 11.8 11.88 123,518
03/30/2015 11.86 12.2 11.76 12 221,777
03/27/2015 11.6 11.8 11.24 11.76 147,649
03/26/2015 11.2 11.84 11.16 11.6 169,883
03/25/2015 11.22 11.32 10.96 11.24 166,131
03/24/2015 11.3 11.56 10.4 11.44 644,954
03/23/2015 11.58 12.124 11.56 11.92 244,899
03/20/2015 10.08 11.72 9.84 11.58 516,046
03/19/2015 10.176 10.4 9.76 10.16 59,106
03/18/2015 10.2 10.36 9.6 10.36 100,592
03/17/2015 9.04 10.24 8.84 10.16 186,139
03/16/2015 9.48 9.48 8.84 9.064 213,479
03/13/2015 9.68 9.68 8.8 9.56 195,539
03/12/2015 10.08 10.08 8.88 9.64 233,047
03/11/2015 10.6 10.8 9.64 10.04 140,693
03/10/2015 9.44 10.56 9.4 10.52 207,284
03/09/2015 10.68 10.84 8.48 9.4 733,697
03/06/2015 12 12 10.2 10.56 577,276
03/05/2015 12.08 12.08 11.04 11.88 330,802
03/04/2015 12.2 12.36 11.84 12.16 254,268
03/03/2015 12.16 12.48 11.8 12.16 360,736
03/02/2015 11.86 12.4 11.72 12.08 548,246
02/27/2015 10.632 11.92 10.6 11.72 556,949
02/26/2015 10.26 10.72 10.16 10.44 329,771
02/25/2015 10.12 10.28 10 10.2 137,960
02/24/2015 10.2 10.24 9.96 10.08 159,762
02/23/2015 10.16 10.28 10.08 10.2 173,482
02/20/2015 10 10.16 9.32 10.12 215,979
02/19/2015 9.34 10.32 9.32 10 509,296
02/18/2015 8.92 9.44 8.88 9.36 315,005
02/17/2015 8.72 8.84 8.68 8.8396 288,919
02/13/2015 8.76 8.76 8.6 8.64 150,079
02/12/2015 8.64 8.68 8.44 8.6 129,678
02/11/2015 8.84 8.96 8 8.64 264,653
02/10/2015 8.6 8.92 8.6 8.84 272,503
02/09/2015 8.06 8.72 8.04 8.6 369,650
02/06/2015 8.12 8.12 7.96 8.04 152,299
02/05/2015 8 8.2 7.96 8.12 165,165
02/04/2015 7.92 8 7.84 8 127,945
02/03/2015 7.96 8.08 7.68 7.84 179,821
02/02/2015 7.9 7.92 7.4 7.92 296,987
*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?