Historical Stock Prices

NVIV 
$9.66
*  
0.33
3.54%
Get NVIV Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 9.26 9.69 9.26 9.66 242,320
08/27/2015 9.8 10.025 9.21 9.33 358,271
08/26/2015 10.09 10.25 9.13 9.66 322,728
08/25/2015 9.93 10.31 9.49 9.92 358,338
08/24/2015 9.01 10.305 7.33 9.31 749,945
08/21/2015 10.68 10.76 9.67 9.83 693,538
08/20/2015 10.95 11.46 10.86 10.9 358,517
08/19/2015 11.6 11.6568 10.65 10.88 554,191
08/18/2015 12.3 12.47 11.37 11.66 290,050
08/17/2015 11.34 12.56 11.22 12.31 225,155
08/14/2015 11.7 12.545 11.04 11.16 423,152
08/13/2015 12.41 12.5499 11.75 11.79 280,702
08/12/2015 12.33 12.53 11.75 12.31 246,133
08/11/2015 12.91 12.91 11.77 12.57 392,888
08/10/2015 13.02 13.28 12.36 12.54 296,055
08/07/2015 13.13 13.2 12.2 12.92 395,945
08/06/2015 14.27 14.5 13.09 13.21 474,381
08/05/2015 14.64 14.64 13.71 14.12 377,996
08/04/2015 14.5 14.65 14.36 14.49 286,841
08/03/2015 14.5 14.73 14.08 14.36 234,678
07/31/2015 14.21 14.97 14.055 14.55 160,347
07/30/2015 14.5 14.7 13.01 14.21 468,480
07/29/2015 14.97 15.1 14.75 14.81 219,072
07/28/2015 14.95 15.16 14.48 15.03 217,602
07/27/2015 15.37 15.37 14.35 14.79 364,028
07/24/2015 17.05 17.1 15.4 15.59 293,668
07/23/2015 16.81 17.19 16.65 17.05 212,445
07/22/2015 16.63 16.87 16.14 16.82 230,509
07/21/2015 16.78 16.81 16.41 16.69 291,951
07/20/2015 15.79 16.65 15.5 16.56 517,867
07/17/2015 15.72 15.85 15.31 15.72 296,069
07/16/2015 15.76 16.1799 15.501 15.62 313,236
07/15/2015 14.42 15.79 14.24 15.71 324,409
07/14/2015 14.36 14.5 14.17 14.43 206,902
07/13/2015 14.25 14.7 13.73 14.44 520,744
07/10/2015 15.12 15.36 13.65 14.01 857,710
07/09/2015 16.06 16.14 14.82 15.02 544,667
07/08/2015 16.19 16.2 15.6703 15.82 288,890
07/07/2015 17.35 17.46 15.6001 16.29 1,000,611
07/06/2015 16.98 17.65 16.37 17.19 815,122
07/02/2015 15.75 16.11 14.67 15.66 493,846
07/01/2015 16.25 16.47 15.18 15.63 410,724
06/30/2015 15.99 16.3299 15.71 16.15 453,949
06/29/2015 17.29 17.63 15.52 15.53 566,978
06/26/2015 17.36 17.87 17.13 17.78 3,903,487
06/25/2015 17.82 17.83 17 17.36 445,044
06/24/2015 17.04 17.52 17.02 17.5 301,490
06/23/2015 17.38 17.39 16.77 17.15 274,228
06/22/2015 16.94 17.45 16.925 17.03 425,041
06/19/2015 15.66 16.365 15.66 16.28 1,372,154
06/18/2015 15.43 16.28 15.39 15.56 382,518
06/17/2015 16.27 16.78 15.15 15.48 664,388
06/16/2015 16.06 16.81 15.7701 16.31 549,019
06/15/2015 15.16 16.245 15.15 16 510,055
06/12/2015 14.92 15.6401 14.92 15.25 380,701
06/11/2015 15.16 15.35 14.91 15.28 188,782
06/10/2015 15.06 15.28 14.6 15.17 255,435
06/09/2015 14.58 15.35 14.58 15.19 424,089
06/08/2015 14.68 15.078 14.39 14.96 261,661
06/05/2015 14.67 14.67 14.1605 14.59 187,605
06/04/2015 13.74 14.12 13.45 14.1 195,670
06/03/2015 14.7 14.7 13.89 14.05 433,014
06/02/2015 14.02 14.99 13.964 14.8 620,578
06/01/2015 13.71 14.5 13.56 13.99 407,073
05/29/2015 13.21 13.67 13.03 13.37 195,644
05/28/2015 12.76 13.48 12.63 13.31 229,887
*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?