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 (%)
May 29, 2020 0.5722 0.5727 0.5420 0.5727 5,700 -0.02(-3.78%)
May 28, 2020 0.6004 0.6004 0.5952 0.5952 16,700 +0.04(+6.27%)
May 26, 2020 0.5601 0.5601 0.5601 0 +0.02(+3.72%)
May 22, 2020 0.5309 0.5620 0.5309 0.5400 5,300 -0.03(-5.38%)
May 21, 2020 0.5707 0.5707 0.5707 119 +0.00(+0.00%)
May 20, 2020 0.5230 0.5714 0.5230 0.5707 2,100 +0.13(+29.70%)
May 15, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 11, 2020 0.4400 0.4400 0.4400 0 -0.15(-25.85%)
May 08, 2020 0.5934 0.5934 0.5934 0.5934 100 +0.03(+5.76%)
May 07, 2020 0.5611 0.5611 0.5611 0.5611 1,100 -0.03(-4.57%)
May 06, 2020 0.6020 0.6020 0.5880 0.5880 1,500 -0.03(-5.16%)
May 05, 2020 0.6482 0.6482 0.6200 0.6200 14,214 +0.00(+0.00%)
May 04, 2020 0.6200 0.6200 0.6200 96 +0.00(+0.00%)
May 01, 2020 0.6814 0.6814 0.6050 0.6200 700 -0.03(-4.62%)
Apr 30, 2020 0.6430 0.6500 0.6430 0.6500 2,640 -0.01(-0.78%)
Apr 29, 2020 0.6551 0.6551 0.6551 10 +0.00(+0.00%)
Apr 28, 2020 0.6551 0.6551 0.6551 0.6551 8,634 +0.01(+0.78%)
Apr 24, 2020 0.6500 0.6500 0.6500 0 +0.01(+2.10%)
Apr 23, 2020 0.5500 0.7142 0.5500 0.6366 16,020 +0.29(+81.73%)
Apr 22, 2020 0.3503 0.3503 0.3503 10 +0.00(+0.00%)
Apr 20, 2020 0.3503 0.3503 0.3503 0 +0.00(+0.00%)
Apr 16, 2020 0.3503 0.3503 0.3503 0 -0.04(-10.18%)
Apr 14, 2020 0.3900 0.3900 0.3900 0 +0.04(+10.17%)
Apr 13, 2020 0.3540 0.3540 0.3540 0.3540 100 -0.08(-18.88%)
Apr 09, 2020 0.3070 0.4364 0.3030 0.4364 33,000 +0.10(+28.58%)
Apr 08, 2020 0.3532 0.3532 0.3394 0.3394 1,800 -0.03(-8.12%)
Apr 07, 2020 0.3694 0.3694 0.3694 0.3694 400 +0.05(+15.11%)
Apr 06, 2020 0.3310 0.3310 0.3209 0.3209 1,623 -0.08(-19.29%)
Apr 01, 2020 0.3976 0.3976 0.3976 0 +0.01(+2.11%)
Mar 31, 2020 0.4000 0.4998 0.3360 0.3894 97,200 -0.07(-14.32%)
Mar 27, 2020 0.4545 0.4545 0.4545 0 +0.06(+15.36%)
Mar 26, 2020 0.3940 0.3940 0.3940 20 +0.00(+0.00%)
Mar 25, 2020 0.3940 0.3940 0.3940 92 +0.00(+0.00%)
Mar 24, 2020 0.4040 0.4040 0.3940 0.3940 8,575 -0.05(-11.18%)
Mar 23, 2020 0.4436 0.4436 0.4436 15 +0.00(+0.00%)
Mar 19, 2020 0.4436 0.4436 0.4436 0 +0.10(+30.47%)
Mar 18, 2020 0.4355 0.4355 0.3400 0.3400 2,200 -0.07(-16.13%)
Mar 17, 2020 0.4054 0.4054 0.4054 0.4054 3,139 -0.02(-5.63%)
Mar 16, 2020 0.4296 0.4296 0.4296 0.4296 220 +0.02(+6.15%)
Mar 12, 2020 0.4047 0.4047 0.4047 0 -0.20(-32.63%)
Mar 06, 2020 0.6007 0.6007 0.6007 0 -0.01(-2.33%)
Mar 05, 2020 0.6060 0.6297 0.5770 0.6150 7,560 -0.07(-10.22%)
Mar 04, 2020 0.7387 0.7387 0.6850 0.6850 1,500 +0.02(+2.54%)
Mar 03, 2020 0.6680 0.6680 0.6680 42 +0.00(+0.00%)
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.