Quantcast

Historical Stock Prices

NAOV 
$3.4
*  
0.19
5.92%
Get NAOV Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NAOV 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 3.8608 3.8608 3.4 3.4 702
12/13/2018 3.31 3.31 3.21 3.21 715
12/12/2018 3.75 3.75 3.3 3.3 308
12/11/2018 3.05 3.07 3.05 3.05 674
12/10/2018 3.75 3.75 3.75 3.75 678
12/07/2018 3.78 3.78 3.78 3.78 208
12/06/2018 3.75 3.75 3.75 3.75 00
12/04/2018 3.58 3.75 3.58 3.75 635
12/03/2018 3.56 3.56 3.56 3.56 00
11/30/2018 3.35 3.6 3.27 3.56 3,265
11/29/2018 3.12 3.2 3.0753 3.2 2,834
11/28/2018 3.4 3.55 3.05 3.08 4,924
11/27/2018 3.5 3.5 2.81 3.2 21,151
11/26/2018 3.45 3.47 2.99 3.47 21,510
11/23/2018 3.33 3.34 3.1 3.25 1,800
11/21/2018 3.18 3.6 3.18 3.33 3,709
11/20/2018 3.77 3.9961 3.4901 3.4901 10,587
11/19/2018 3.75 3.8 3.26 3.26 1,254
11/16/2018 3.8 3.8 3.8 3.8 00
11/15/2018 3.77 3.895 3.77 3.8 2,619
11/14/2018 4 4 4 4 00
11/13/2018 4 4 4 4 00
11/12/2018 4 4.02 3.78 4 15,572
11/09/2018 4.15 4.15 4.15 4.15 369
11/08/2018 3.95 3.95 3.95 3.95 00
11/07/2018 3.97 4 3.65 3.95 9,996
11/06/2018 4.05 4.05 4.01 4.01 400
11/05/2018 4.02 4.02 4 4 1,350
11/02/2018 3.96 4 3.96 4 727
11/01/2018 4.008 4.008 4 4 1,333
10/31/2018 4.12 4.2 3.57 4.1501 2,255
10/30/2018 4.03 4.2148 3.62 4.1 10,059
10/29/2018 4.3 4.42 4 4.1 10,650
10/26/2018 4.05 4.05 4.05 4.05 400
10/25/2018 4.15 4.15 4.05 4.1 7,150
10/24/2018 4.27 4.2986 4.01 4.16 3,082
10/23/2018 4.203 4.4 4 4.4 14,937
10/22/2018 4.24 4.24 4.24 4.24 00
10/19/2018 4.2 4.25 4.2 4.24 1,365
10/18/2018 4.21 4.25 4.17 4.2005 11,216
10/17/2018 4.24 4.24 4.22 4.23 1,096
10/16/2018 4.3256 4.3256 4.25 4.25 1,100
10/15/2018 4.26 4.26 4.26 4.26 716
10/12/2018 4.25 4.262 4.21 4.234 1,184
10/11/2018 4.2 4.2 4.2 4.2 766
10/10/2018 4.46 4.46 4.46 4.46 287
10/09/2018 4.18 4.58 4.18 4.24 2,176
10/08/2018 4.23 4.47 4.23 4.47 416
10/05/2018 4.44 4.44 4.44 4.44 00
10/04/2018 4.27 4.45 4.21 4.44 7,623
10/03/2018 4.64 4.64 4.5 4.5 300
10/02/2018 4.6 4.6 4.55 4.55 248
10/01/2018 4.47 4.64 4.47 4.64 640
09/28/2018 4.6 4.65 4.4 4.59 5,617
09/27/2018 4.5027 4.5027 4.45 4.45 656
09/26/2018 4.3 4.3 4.3 4.3 204
09/25/2018 4.2 4.21 4.15 4.17 1,501
09/24/2018 4.4 4.4 4.4 4.4 00
09/21/2018 4.4 4.4 4.4 4.4 4,421
09/20/2018 4.3075 4.47 4.15 4.35 26,339
09/19/2018 4.57 4.57 4.32 4.3935 547
09/18/2018 4.43 4.5 4.4 4.4 5,312
09/17/2018 4.56 4.59 4.25 4.4 49,943
09/14/2018 4.42 4.59 4.42 4.59 1,560
*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?

Smart Portfolio