Historical Stock Prices

NVTR 
$5.88
*  
0.08
1.38%
Get NVTR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NVTR 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 5.809 5.97 5.71 5.88 37,286
12/01/2016 5.78 5.9 5.74 5.8 25,078
11/30/2016 5.94 5.94 5.68 5.74 15,870
11/29/2016 5.86 6.0099 5.83 5.87 30,770
11/28/2016 5.865 6.03 5.865 5.88 51,176
11/25/2016 5.71 5.9 5.7 5.85 14,791
11/23/2016 5.52 5.86 5.52 5.79 26,814
11/22/2016 5.61 5.6116 5.51 5.52 28,617
11/21/2016 5.75 5.94 5.62 5.65 43,966
11/18/2016 5.53 5.76 5.34 5.72 72,783
11/17/2016 5 5.5 4.9 5.48 49,809
11/16/2016 4.89 5.01 4.78 4.95 36,616
11/15/2016 4.72 4.99 4.7 4.88 45,855
11/14/2016 4.99 5.09 4.63 4.74 197,852
11/11/2016 4.92 5.0832 4.84 4.85 63,833
11/10/2016 4.99 5.29 4.8408 4.92 164,478
11/09/2016 5.17 5.3512 4.8 5.07 58,537
11/08/2016 5.2 5.2 4.91 4.98 48,615
11/07/2016 5.2 5.25 5.09 5.13 58,937
11/04/2016 5.025 5.1314 5.025 5.04 23,841
11/03/2016 5.09 5.33 4.7365 4.925 35,829
11/02/2016 5.3 5.43 4.95 5.05 100,059
11/01/2016 5.32 5.399 5.25 5.31 39,726
10/31/2016 5.35 5.41 5.17 5.37 71,725
10/28/2016 5.5 5.5 5.299 5.43 32,544
10/27/2016 5.57 5.66 5.46 5.55 38,301
10/26/2016 5.61 5.7199 5.47 5.52 50,857
10/25/2016 5.74 5.74 4.97 5.4 75,450
10/24/2016 6 6 5.7 5.77 56,920
10/21/2016 6.22 6.62 5.95 5.97 49,347
10/20/2016 6.38 6.38 6.16 6.16 10,859
10/19/2016 6.36 6.37 6.2635 6.29 17,791
10/18/2016 6.358 6.41 6.3 6.33 25,402
10/17/2016 6.31 6.4 6.25 6.3 38,830
10/14/2016 6.44 6.58 6.25 6.29 17,527
10/13/2016 6.55 6.58 6.33 6.44 28,083
10/12/2016 6.62 6.69 6.45 6.59 21,994
10/11/2016 6.55 6.56 6.46 6.54 15,629
10/10/2016 6.5 6.63 6.5 6.58 7,353
10/07/2016 6.51 6.6 6.41 6.53 37,696
10/06/2016 6.61 6.67 6.5142 6.57 34,287
10/05/2016 6.5601 6.8 6.5601 6.66 31,625
10/04/2016 6.52 6.74 6.52 6.66 55,584
10/03/2016 6.78 6.79 6.52 6.59 54,335
09/30/2016 6.62 6.99 6.53 6.92 99,500
09/29/2016 6.73 6.87 6.51 6.62 55,673
09/28/2016 6.93 7 6.58 6.81 100,464
09/27/2016 6.88 7.01 6.74 6.9 49,260
09/26/2016 6.96 6.96 6.62 6.92 26,808
09/23/2016 6.83 7.0715 6.65 6.93 84,213
09/22/2016 7 7 6.75 6.85 28,543
09/21/2016 6.98 7.19 6.86 6.97 60,152
09/20/2016 6.63 7 6.55 6.96 128,704
09/19/2016 6.75 6.765 6.51 6.61 44,722
09/16/2016 6.34 6.749 6.34 6.67 251,228
09/15/2016 6.33 6.425 6.3 6.3 21,466
09/14/2016 6.48 6.67 6.4 6.41 21,827
09/13/2016 6.64 6.64 6.25 6.5 31,035
09/12/2016 6.8 6.803 6.6075 6.67 40,052
09/09/2016 7 7.0623 6.82 6.84 67,726
09/08/2016 6.87 7.23 6.87 7.09 109,647
09/07/2016 6.83 6.93 6.79 6.89 46,310
09/06/2016 6.9 6.9 6.7 6.84 70,692
09/02/2016 6.87 6.95 6.815 6.94 10,085
*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?