Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvo Research Inc (OP: NRIFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2020 0.4136 0.4136 0.4136 0 -0.02(-4.99%)
Jan 29, 2020 0.4509 0.4509 0.4219 0.4353 38,000 +0.02(+5.09%)
Jan 28, 2020 0.4133 0.4299 0.4133 0.4142 4,100 -0.01(-2.03%)
Jan 17, 2020 0.4228 0.4228 0.4228 0 -0.02(-4.99%)
Jan 13, 2020 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Jan 09, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 08, 2020 0.4400 0.4400 0.4400 0.4400 50,000 +0.08(+22.22%)
Jan 07, 2020 0.4056 0.4100 0.3600 0.3600 50,500 +0.00(+0.00%)
Jan 06, 2020 0.3600 0.3600 0.3600 0.3600 584 +0.00(+0.00%)
Jan 03, 2020 0.3600 0.3600 0.3600 0.3600 1,500 +0.02(+5.88%)
Dec 30, 2019 0.3400 0.3400 0.3400 0 +0.02(+5.26%)
Dec 27, 2019 0.3335 0.3450 0.3230 0.3230 32,200 -0.02(-4.72%)
Dec 23, 2019 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
Dec 20, 2019 0.3500 0.3500 0.3500 0.3500 4,300 +0.00(+1.16%)
Dec 19, 2019 0.3460 0.3460 0.3460 10 +0.00(+0.00%)
Dec 18, 2019 0.3460 0.3460 0.3460 0.3460 3,000 +0.02(+4.85%)
Dec 13, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 12, 2019 0.3500 0.3500 0.3300 0.3300 61,497 -0.01(-2.91%)
Dec 11, 2019 0.3399 0.3399 0.3399 0.3399 2,020 -0.00(-0.03%)
Dec 10, 2019 0.3400 0.3400 0.3400 0.3400 653 +0.00(+0.47%)
Dec 09, 2019 0.3500 0.3500 0.3384 0.3384 9,500 -0.00(-0.47%)
Dec 06, 2019 0.3600 0.3600 0.3400 0.3400 34,000 -0.05(-12.21%)
Dec 05, 2019 0.3873 0.3873 0.3873 80 +0.00(+0.00%)
Dec 04, 2019 0.3940 0.3940 0.3620 0.3873 2,900 -0.03(-7.46%)
Dec 03, 2019 0.4363 0.4363 0.3940 0.4185 1,350 +0.03(+6.49%)
Nov 26, 2019 0.3930 0.3930 0.3930 0 +0.00(+1.26%)
Nov 22, 2019 0.3881 0.3881 0.3881 0 +0.02(+4.05%)
Nov 18, 2019 0.3730 0.3730 0.3730 0 -0.00(-0.61%)
Nov 15, 2019 0.3753 0.3753 0.3753 0.3753 100 +0.02(+5.45%)
Nov 11, 2019 0.3559 0.3559 0.3559 0 +0.05(+17.77%)
Nov 08, 2019 0.2900 0.3022 0.2900 0.3022 13,500 +0.02(+5.44%)
Nov 07, 2019 0.2904 0.2943 0.2865 0.2866 18,050 -0.01(-4.47%)
Nov 06, 2019 0.2906 0.3020 0.2906 0.3000 30,000 +0.02(+8.62%)
Nov 05, 2019 0.2764 0.2764 0.2762 0.2762 7,500 -0.00(-1.36%)
Nov 04, 2019 0.3630 0.3630 0.2800 0.2800 9,000 -0.03(-9.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.