Quantcast

Historical Stock Prices

NVIV 
$1.53
*  
0.08
5.52%
Get NVIV Alerts
*Delayed - data as of Apr. 18, 2019  -  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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 1.52 1.6 1.35 1.53 121,166
04/17/2019 1.56 1.5907 1.45 1.45 115,301
04/16/2019 1.55 1.59 1.51 1.52 54,189
04/15/2019 1.56 1.61 1.53 1.57 15,834
04/12/2019 1.57 1.6 1.527 1.5645 14,732
04/11/2019 1.65 1.65 1.51 1.58 104,810
04/10/2019 1.6 1.69 1.55 1.61 166,119
04/09/2019 1.5977 1.6 1.53 1.5473 11,155
04/08/2019 1.54 1.58 1.54 1.55 28,995
04/05/2019 1.59 1.6 1.5594 1.57 6,200
04/04/2019 1.5 1.58 1.5 1.56 25,238
04/03/2019 1.53 1.59 1.5 1.51 17,361
04/02/2019 1.53 1.6 1.436 1.54 93,454
04/01/2019 1.57 1.58 1.5 1.53 107,202
03/29/2019 1.57 1.57 1.49 1.55 86,434
03/28/2019 1.6 1.6 1.55 1.57 52,115
03/27/2019 1.62 1.62 1.54 1.62 44,048
03/26/2019 1.6 1.69 1.58 1.63 30,743
03/25/2019 1.63 1.65 1.57 1.6 25,984
03/22/2019 1.66 1.7 1.61 1.69 39,262
03/21/2019 1.68 1.69 1.66 1.66 18,456
03/20/2019 1.65 1.7 1.6101 1.69 45,250
03/19/2019 1.6 1.7 1.5419 1.65 120,253
03/18/2019 1.55 1.5801 1.5 1.53 76,183
03/15/2019 1.5515 1.65 1.5231 1.5812 73,262
03/14/2019 1.65 1.65 1.55 1.58 114,149
03/13/2019 1.63 1.66 1.61 1.65 64,763
03/12/2019 1.64 1.65 1.57 1.61 61,517
03/11/2019 1.69 1.69 1.591 1.65 129,695
03/08/2019 1.72 1.738 1.5216 1.62 365,023
03/07/2019 1.41 1.5578 1.4 1.48 207,283
03/06/2019 1.42 1.47 1.415 1.43 47,680
03/05/2019 1.45 1.49 1.42 1.42 21,152
03/04/2019 1.47 1.5 1.45 1.4773 24,975
03/01/2019 1.45 1.5155 1.45 1.47 31,120
02/28/2019 1.46 1.49 1.45 1.45 71,939
02/27/2019 1.432 1.5 1.43 1.46 53,073
02/26/2019 1.44 1.45 1.4 1.43 35,575
02/25/2019 1.42 1.44 1.38 1.44 59,756
02/22/2019 1.44 1.44 1.38 1.44 38,248
02/21/2019 1.45 1.46 1.415 1.42 57,776
02/20/2019 1.4 1.5399 1.4 1.46 90,213
02/19/2019 1.4 1.46 1.37 1.41 77,818
02/15/2019 1.41 1.4669 1.34 1.42 76,574
02/14/2019 1.42 1.47 1.39 1.44 38,233
02/13/2019 1.48 1.48 1.4 1.43 27,400
02/12/2019 1.497 1.5 1.41 1.455 43,621
02/11/2019 1.47 1.55 1.46 1.46 23,710
02/08/2019 1.54 1.54 1.46 1.47 23,662
02/07/2019 1.56 1.59 1.51 1.51 38,078
02/06/2019 1.55 1.56 1.46 1.51 49,788
02/05/2019 1.64 1.68 1.56 1.56 27,875
02/04/2019 1.61 1.73 1.59 1.61 27,165
02/01/2019 1.67 1.67 1.58 1.64 17,211
01/31/2019 1.618 1.7 1.61 1.7 26,521
01/30/2019 1.7 1.7 1.6 1.68 26,903
01/29/2019 1.68 1.72 1.59 1.71 52,626
01/28/2019 1.49 1.7885 1.49 1.66 215,419
01/25/2019 1.46 1.54 1.46 1.51 20,475
01/24/2019 1.45 1.5 1.45 1.45 20,040
01/23/2019 1.51 1.57 1.43 1.49 153,611
01/22/2019 1.555 1.6 1.52 1.52 33,012
01/18/2019 1.615 1.6297 1.55 1.58 23,321
*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