Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novint Technologies (OP: NVNT )

N/A UNCHANGED
Last Price Updated: 2:50 PM EDT, Sep 18, 2023 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 (%)
Nov 30, 2020 0.0320 0.0320 0.0310 0.0310 37,500 +0.00(+0.00%)
Nov 27, 2020 0.0310 0.0310 0.0310 0.0310 12,000 +0.00(+0.00%)
Nov 25, 2020 0.0301 0.0320 0.0301 0.0310 32,200 -0.00(-11.43%)
Nov 24, 2020 0.0320 0.0350 0.0320 0.0350 38,000 +0.00(+0.00%)
Nov 23, 2020 0.0312 0.0350 0.0295 0.0350 87,626 +0.00(+12.18%)
Nov 20, 2020 0.0295 0.0325 0.0295 0.0312 158,100 +0.00(+4.00%)
Nov 18, 2020 0.0300 0.0300 0.0300 0 -0.00(-2.91%)
Nov 17, 2020 0.0300 0.0309 0.0300 0.0309 22,150 -0.00(-3.13%)
Nov 13, 2020 0.0319 0.0319 0.0319 0 -0.01(-18.21%)
Nov 11, 2020 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Nov 10, 2020 0.0292 0.0300 0.0292 0.0300 43,890 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.00(-7.98%)
Nov 06, 2020 0.0328 0.0328 0.0300 0.0326 62,500 -0.00(-2.10%)
Nov 05, 2020 0.0300 0.0333 0.0280 0.0333 69,300 -0.00(-2.06%)
Nov 03, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 02, 2020 0.0340 0.0340 0.0340 0.0340 20,000 -0.00(-10.53%)
Oct 30, 2020 0.0340 0.0380 0.0340 0.0380 208,600 +0.00(+11.76%)
Oct 29, 2020 0.0335 0.0347 0.0335 0.0340 70,001 -0.01(-19.05%)
Oct 28, 2020 0.0377 0.0420 0.0300 0.0420 188,601 -0.01(-16.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0 +0.01(+23.76%)
Oct 23, 2020 0.0420 0.0420 0.0404 0.0404 15,900 -0.01(-19.20%)
Oct 22, 2020 0.0421 0.0500 0.0421 0.0500 10,050 +0.00(+3.09%)
Oct 21, 2020 0.0420 0.0485 0.0420 0.0485 50,500 -0.01(-11.82%)
Oct 20, 2020 0.0446 0.0550 0.0420 0.0550 85,500 +0.01(+13.40%)
Oct 19, 2020 0.0210 0.0540 0.0210 0.0485 63,497 -0.01(-11.82%)
Oct 16, 2020 0.0475 0.0550 0.0475 0.0550 400 +0.02(+54.93%)
Oct 15, 2020 0.0550 0.0550 0.0315 0.0355 60,670 -0.00(-11.25%)
Oct 14, 2020 0.0400 0.0400 0.0400 0.0400 450 -0.00(-9.09%)
Oct 13, 2020 0.0301 0.0440 0.0301 0.0440 5,200 +0.00(+0.00%)
Oct 12, 2020 0.0440 0.0440 0.0375 0.0440 50,667 +0.00(+2.33%)
Oct 09, 2020 0.0400 0.0430 0.0377 0.0430 3,100 -0.00(-2.27%)
Oct 07, 2020 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Oct 06, 2020 0.0440 0.0440 0.0388 0.0400 37,917 -0.00(-6.98%)
Oct 05, 2020 0.0400 0.0430 0.0400 0.0430 92,997 +0.00(+3.61%)
Oct 02, 2020 0.0341 0.0430 0.0341 0.0415 246,400 +0.00(+8.07%)
Oct 01, 2020 0.0380 0.0384 0.0330 0.0384 179,575 -0.01(-12.73%)
Sep 30, 2020 0.0400 0.0440 0.0325 0.0440 572,879 +0.00(+10.00%)
Sep 29, 2020 0.0475 0.0475 0.0395 0.0400 784,437 -0.01(-11.31%)
Sep 28, 2020 0.0500 0.0500 0.0426 0.0451 493,740 -0.00(-1.96%)
Sep 25, 2020 0.0500 0.0500 0.0410 0.0460 185,200 +0.00(+0.00%)
Sep 24, 2020 0.0450 0.0499 0.0450 0.0460 163,425 -0.00(-7.82%)
Sep 23, 2020 0.0450 0.0499 0.0302 0.0499 1,094,453 +0.00(+5.72%)
Sep 22, 2020 0.0475 0.0480 0.0472 0.0472 88,000 +0.00(+0.00%)
Sep 21, 2020 0.0472 0.0472 0.0470 0.0472 92,000 -0.00(-1.67%)
Sep 18, 2020 0.0506 0.0506 0.0472 0.0480 72,100 +0.00(+1.91%)
Sep 17, 2020 0.0470 0.0548 0.0470 0.0471 56,945 -0.01(-14.36%)
Sep 16, 2020 0.0471 0.0550 0.0470 0.0550 56,010 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0470 0.0550 20,200 +0.00(+0.18%)
Sep 14, 2020 0.0501 0.0577 0.0500 0.0549 192,038 +0.00(+3.58%)
Sep 11, 2020 0.0550 0.0580 0.0530 0.0530 81,300 -0.01(-8.62%)
Sep 10, 2020 0.0580 0.0580 0.0500 0.0580 114,100 -0.00(-3.01%)
Sep 09, 2020 0.0538 0.0598 0.0538 0.0598 1,400 +0.01(+19.60%)
Sep 08, 2020 0.0600 0.0600 0.0470 0.0500 187,200 -0.02(-28.57%)
Sep 04, 2020 0.0491 0.0700 0.0475 0.0700 46,200 +0.02(+37.25%)
Sep 03, 2020 0.0500 0.0510 0.0500 0.0510 81,640 -0.01(-16.26%)
Sep 02, 2020 0.0580 0.0609 0.0410 0.0609 270,529 +0.00(+2.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.