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 (%)
Feb 26, 2021 0.2000 0.2280 0.1750 0.1900 46,400 -0.04(-16.67%)
Feb 25, 2021 0.2150 0.2450 0.1620 0.2280 49,695 +0.02(+8.57%)
Feb 24, 2021 0.1900 0.2150 0.1700 0.2100 84,849 +0.01(+6.06%)
Feb 23, 2021 0.2000 0.2390 0.1600 0.1980 147,078 -0.05(-19.18%)
Feb 22, 2021 0.2700 0.2700 0.2100 0.2450 70,390 +0.01(+6.52%)
Feb 19, 2021 0.2100 0.2500 0.1540 0.2300 170,400 +0.01(+4.55%)
Feb 18, 2021 0.2600 0.2800 0.2000 0.2200 102,310 -0.03(-12.00%)
Feb 17, 2021 0.3200 0.3200 0.2000 0.2500 205,096 -0.07(-21.88%)
Feb 16, 2021 0.3050 0.3490 0.2310 0.3200 69,761 +0.02(+6.67%)
Feb 12, 2021 0.5800 0.5800 0.2600 0.3000 214,300 -0.05(-14.29%)
Feb 11, 2021 0.1500 0.3500 0.1400 0.3500 791,624 +0.21(+151.80%)
Feb 10, 2021 0.1000 0.1490 0.0810 0.1390 443,481 +0.04(+46.32%)
Feb 09, 2021 0.0900 0.0950 0.0811 0.0950 196,194 +0.01(+5.56%)
Feb 08, 2021 0.0700 0.0950 0.0697 0.0900 526,600 +0.02(+28.57%)
Feb 05, 2021 0.0670 0.0700 0.0670 0.0700 154,600 +0.00(+0.00%)
Feb 04, 2021 0.0700 0.0700 0.0640 0.0700 89,604 +0.00(+0.00%)
Feb 03, 2021 0.0729 0.0780 0.0671 0.0700 159,000 -0.01(-11.95%)
Feb 02, 2021 0.0799 0.0800 0.0700 0.0795 54,500 -0.00(-0.63%)
Feb 01, 2021 0.0700 0.0800 0.0560 0.0800 67,169 -0.00(-2.44%)
Jan 29, 2021 0.0800 0.0820 0.0731 0.0820 65,000 -0.00(-1.20%)
Jan 28, 2021 0.0655 0.0830 0.0550 0.0830 297,363 +0.01(+10.67%)
Jan 27, 2021 0.0750 0.0800 0.0678 0.0750 527,681 +0.00(+0.00%)
Jan 26, 2021 0.0750 0.0750 0.0689 0.0750 68,153 +0.00(+0.00%)
Jan 25, 2021 0.0740 0.0750 0.0640 0.0750 136,075 +0.00(+0.67%)
Jan 22, 2021 0.0653 0.0750 0.0636 0.0745 106,300 +0.00(+6.43%)
Jan 21, 2021 0.0600 0.0750 0.0590 0.0700 291,795 +0.01(+18.64%)
Jan 20, 2021 0.0591 0.0591 0.0590 0.0590 80,125 -0.00(-0.17%)
Jan 19, 2021 0.0591 0.0591 0.0591 0.0591 2,000 +0.00(+4.60%)
Jan 15, 2021 0.0540 0.0565 0.0516 0.0565 17,400 +0.00(+0.00%)
Jan 14, 2021 0.0590 0.0590 0.0502 0.0565 53,501 -0.00(-4.24%)
Jan 13, 2021 0.0594 0.0600 0.0505 0.0590 70,700 -0.00(-1.67%)
Jan 12, 2021 0.0500 0.0620 0.0500 0.0600 48,200 +0.01(+9.49%)
Jan 11, 2021 0.0505 0.0590 0.0505 0.0548 71,021 -0.00(-7.90%)
Jan 08, 2021 0.0475 0.0595 0.0475 0.0595 67,000 +0.01(+13.55%)
Jan 07, 2021 0.0549 0.0599 0.0496 0.0524 360,728 -0.00(-1.13%)
Jan 06, 2021 0.0565 0.0600 0.0500 0.0530 169,045 -0.01(-21.83%)
Jan 05, 2021 0.0700 0.0700 0.0555 0.0678 58,555 -0.00(-5.83%)
Jan 04, 2021 0.0720 0.0750 0.0546 0.0720 119,151 -0.01(-10.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 265,665 +0.03(+60.00%)
Dec 30, 2020 0.0403 0.0500 0.0403 0.0500 265,665 +0.01(+11.11%)
Dec 29, 2020 0.0410 0.0450 0.0346 0.0450 286,871 +0.00(+4.65%)
Dec 28, 2020 0.0340 0.0430 0.0340 0.0430 38,277 -0.00(-4.44%)
Dec 24, 2020 0.0400 0.0450 0.0392 0.0450 189,500 +0.01(+20.64%)
Dec 23, 2020 0.0373 0.0373 0.0373 0.0373 1,000 +0.00(+0.27%)
Dec 22, 2020 0.0435 0.0435 0.0301 0.0372 575,765 -0.00(-11.43%)
Dec 21, 2020 0.0373 0.0420 0.0352 0.0420 208,992 +0.01(+16.02%)
Dec 18, 2020 0.0409 0.0430 0.0362 0.0362 60,600 -0.00(-11.27%)
Dec 17, 2020 0.0475 0.0475 0.0350 0.0408 227,957 +0.00(+2.51%)
Dec 16, 2020 0.0426 0.0426 0.0351 0.0398 212,157 -0.00(-6.57%)
Dec 15, 2020 0.0381 0.0426 0.0351 0.0426 251,457 -0.00(-0.93%)
Dec 14, 2020 0.0450 0.0450 0.0381 0.0430 256,411 -0.00(-4.44%)
Dec 11, 2020 0.0400 0.0450 0.0280 0.0450 268,700 +0.00(+0.00%)
Dec 10, 2020 0.0360 0.0450 0.0360 0.0450 241,814 +0.00(+12.50%)
Dec 09, 2020 0.0365 0.0400 0.0357 0.0400 120,174 +0.00(+4.44%)
Dec 08, 2020 0.0450 0.0450 0.0361 0.0383 228,595 -0.01(-14.70%)
Dec 07, 2020 0.0335 0.0450 0.0334 0.0449 369,427 +0.01(+34.03%)
Dec 04, 2020 0.0311 0.0350 0.0311 0.0335 75,800 +0.00(+0.00%)
Dec 03, 2020 0.0310 0.0350 0.0310 0.0335 301,300 +0.00(+4.69%)
Dec 02, 2020 0.0320 0.0320 0.0320 0.0320 18,089 -0.00(-3.03%)
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.