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 (%)
May 31, 2022 0.0377 0.0500 0.0376 0.0499 8,317 -0.00(-0.20%)
May 27, 2022 0.0438 0.0500 0.0438 0.0500 2,648 +0.01(+14.16%)
May 25, 2022 0.0438 0 -0.01(-12.40%)
May 24, 2022 0.0500 0.0500 0.0500 0.0500 13,500 +0.00(+8.70%)
May 19, 2022 0.0460 0 -0.00(-4.17%)
May 18, 2022 0.0410 0.0549 0.0410 0.0480 2,408 +0.00(+0.00%)
May 17, 2022 0.0460 0.0480 0.0460 0.0480 6,962 -0.01(-18.37%)
May 13, 2022 0.0588 18 +0.00(+0.00%)
May 12, 2022 0.0596 0.0596 0.0528 0.0588 1,242 -0.00(-2.00%)
May 10, 2022 0.0600 0 +0.00(+1.69%)
May 09, 2022 0.0590 0.0590 0.0500 0.0590 21,100 -0.01(-9.23%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+2.36%)
May 05, 2022 0.0635 0.0650 0.0635 0.0635 3,000 -0.00(-5.22%)
May 02, 2022 0.0670 0 -0.00(-1.47%)
Apr 22, 2022 0.0680 0 -0.00(-1.45%)
Apr 21, 2022 0.0598 0.0690 0.0460 0.0690 4,700 +0.00(+6.32%)
Apr 20, 2022 0.0650 0.0650 0.0649 0.0649 4,580 +0.00(+0.00%)
Apr 19, 2022 0.0508 0.0650 0.0508 0.0649 5,061 +0.01(+15.69%)
Apr 18, 2022 0.0560 0.0561 0.0560 0.0561 20,000 -0.00(-6.66%)
Apr 14, 2022 0.0601 0.0601 0.0565 0.0601 36,844 -0.01(-14.14%)
Apr 13, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+1.45%)
Apr 12, 2022 0.0690 0.0690 0.0690 0.0690 1,000 +0.01(+9.52%)
Apr 11, 2022 0.0630 0.0630 0.0560 0.0630 10,200 +0.00(+0.00%)
Apr 08, 2022 0.0630 0.0630 0.0630 0.0630 1,500 +0.01(+10.53%)
Apr 07, 2022 0.0630 0.0740 0.0560 0.0570 12,873 -0.01(-12.31%)
Apr 06, 2022 0.0630 0.0740 0.0630 0.0650 6,856 +0.00(+0.78%)
Apr 05, 2022 0.0600 0.0740 0.0569 0.0645 2,000 +0.01(+11.59%)
Apr 04, 2022 0.0520 0.0578 0.0520 0.0578 2,175 -0.01(-8.25%)
Mar 31, 2022 0.0630 0 +0.00(+5.70%)
Mar 30, 2022 0.0593 0.0630 0.0556 0.0596 45,781 -0.00(-0.50%)
Mar 29, 2022 0.0600 0.0630 0.0555 0.0599 37,102 -0.01(-8.55%)
Mar 28, 2022 0.0705 0.0740 0.0623 0.0655 53,940 -0.01(-9.66%)
Mar 25, 2022 0.0790 0.0790 0.0725 0.0725 21,582 -0.01(-8.23%)
Mar 24, 2022 0.0725 0.0790 0.0725 0.0790 13,289 -0.00(-1.00%)
Mar 22, 2022 0.0798 0 +0.01(+14.33%)
Mar 21, 2022 0.0699 0.0699 0.0698 0.0698 4,300 -0.01(-12.53%)
Mar 18, 2022 0.0798 0.0798 0.0610 0.0798 12,285 +0.00(+0.13%)
Mar 17, 2022 0.0601 0.0797 0.0600 0.0797 66,265 +0.00(+0.00%)
Mar 15, 2022 0.0797 0 -0.00(-0.13%)
Mar 14, 2022 0.0797 0.0798 0.0797 0.0798 600 +0.00(+5.42%)
Mar 10, 2022 0.0757 2 -0.01(-14.85%)
Mar 07, 2022 0.0889 0 +0.01(+11.13%)
Mar 03, 2022 0.0800 0 -0.01(-11.01%)
Mar 02, 2022 0.0899 0.0899 0.0899 0.0899 200 +0.00(+0.00%)
Mar 01, 2022 0.0899 0.0899 0.0899 0.0899 500 +0.01(+7.28%)
Feb 25, 2022 0.0838 0 -0.01(-6.47%)
Feb 24, 2022 0.0823 0.0896 0.0800 0.0896 4,300 -0.00(-0.44%)
Feb 22, 2022 0.0900 0 -0.00(-4.76%)
Feb 17, 2022 0.0945 0 +0.00(+0.00%)
Feb 16, 2022 0.0845 0.0945 0.0802 0.0945 9,500 +0.00(+0.00%)
Feb 15, 2022 0.0944 0.0945 0.0842 0.0945 14,528 -0.00(-2.58%)
Feb 11, 2022 0.0970 0 +0.00(+2.65%)
Feb 10, 2022 0.0945 0.0945 0.0848 0.0945 5,698 +0.00(+0.00%)
Feb 08, 2022 0.0945 0 +0.01(+11.18%)
Feb 07, 2022 0.0970 0.0970 0.0850 0.0850 6,174 -0.01(-12.28%)
Feb 04, 2022 0.0830 0.0969 0.0830 0.0969 9,007 +0.01(+7.79%)
Feb 03, 2022 0.0899 0.0715 0.0899 54,268 +0.01(+7.92%)
Feb 02, 2022 0.0772 0.0833 0.0772 0.0833 3,016 -0.00(-0.12%)
Feb 01, 2022 0.0771 0.0834 0.0708 0.0834 8,899 +0.00(+0.12%)
Jan 31, 2022 0.0960 0.0969 0.0600 0.0833 332,354 -0.01(-13.95%)
Jan 28, 2022 0.0968 0.0969 0.0968 0.0968 2,236 +0.01(+8.16%)
Jan 27, 2022 0.0820 0.0895 0.0820 0.0895 8,760 -0.01(-8.11%)
Jan 26, 2022 0.0973 0.0974 0.0973 0.0974 2,000 +0.00(+0.00%)
Jan 25, 2022 0.0974 0.0974 0.0974 0.0974 100 -0.00(-0.10%)
Jan 24, 2022 0.0975 0.0975 0.0913 0.0975 14,000 +0.00(+0.72%)
Jan 21, 2022 0.0913 0.0975 0.0913 0.0968 2,632 +0.00(+0.00%)
Jan 19, 2022 0.0968 0 +0.00(+0.00%)
Jan 18, 2022 0.0855 0.0968 0.0855 0.0968 22,473 -0.00(-1.22%)
Jan 14, 2022 0.0980 0 +0.00(+5.26%)
Jan 13, 2022 0.0900 0.0931 0.0900 0.0931 2,855 -0.00(-5.00%)
Jan 11, 2022 0.0980 0 -0.00(-2.00%)
Jan 10, 2022 0.1298 0.1298 0.0710 0.1000 386,847 -0.02(-16.67%)
Jan 06, 2022 0.1200 0.1200 0.1200 0 +0.00(+0.17%)
Jan 05, 2022 0.1198 0.1198 0.1198 0.1198 300 +0.00(+0.00%)
Jan 04, 2022 0.1200 0.1200 0.1110 0.1198 80,204 -0.00(-0.17%)
Jan 03, 2022 0.1120 0.1326 0.1120 0.1200 186,728 -0.01(-9.64%)
Dec 31, 2021 0.1225 0.1329 0.1225 0.1328 5,014 -0.00(-0.08%)
Dec 30, 2021 0.1230 0.1339 0.1120 0.1329 27,021 +0.01(+7.26%)
Dec 29, 2021 0.1000 0.1349 0.1000 0.1239 760,510 +0.02(+23.90%)
Dec 28, 2021 0.1000 0.1000 0.0999 0.1000 6,250 +0.00(+3.09%)
Dec 27, 2021 0.0902 0.0970 0.0902 0.0970 38,900 -0.00(-3.00%)
Dec 23, 2021 0.0902 0.1000 0.0887 0.1000 122,600 +0.01(+8.11%)
Dec 21, 2021 0.0925 0.0925 0.0925 0 +0.01(+9.08%)
Dec 20, 2021 0.0845 0.0925 0.0845 0.0848 72,240 -0.01(-12.85%)
Dec 14, 2021 0.0973 0.0973 0.0973 0 +0.01(+11.07%)
Dec 13, 2021 0.0963 0.0963 0.0876 0.0876 18,000 -0.01(-7.79%)
Dec 10, 2021 0.1050 0.1050 0.0935 0.0950 26,311 -0.01(-9.35%)
Dec 09, 2021 0.0945 0.1048 0.0945 0.1048 14,682 +0.01(+10.90%)
Dec 08, 2021 0.1050 0.1050 0.0945 0.0945 3,404 -0.00(-0.74%)
Dec 07, 2021 0.1070 0.1070 0.0940 0.0952 69,771 -0.01(-5.84%)
Dec 03, 2021 0.1011 0.1011 0.1011 0 +0.01(+6.42%)
Dec 02, 2021 0.1070 0.1070 0.0935 0.0950 7,379 -0.01(-11.21%)
Dec 01, 2021 0.1070 0.1070 0.0950 0.1070 36,982 +0.01(+14.44%)
Nov 30, 2021 0.1070 0.1070 0.0935 0.0935 2,600 -0.01(-11.79%)
Nov 26, 2021 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Nov 24, 2021 0.0925 0.1060 0.0925 0.1060 12,640 +0.00(+0.00%)
Nov 23, 2021 0.0990 0.1070 0.0990 0.1060 36,607 +0.01(+6.00%)
Nov 22, 2021 0.0998 0.1000 0.0950 0.1000 85,700 +0.00(+0.20%)
Nov 19, 2021 0.0811 0.0998 0.0811 0.0998 11,500 +0.01(+17.27%)
Nov 17, 2021 0.0851 0.0851 0.0851 0 -0.01(-10.89%)
Nov 16, 2021 0.0950 0.0955 0.0950 0.0955 3,650 +0.00(+4.95%)
Nov 15, 2021 0.0952 0.0952 0.0910 0.0910 6,229 -0.00(-4.41%)
Nov 12, 2021 0.1000 0.1000 0.0952 0.0952 21,885 -0.00(-4.80%)
Nov 11, 2021 0.0961 0.1000 0.0961 0.1000 26,000 +0.00(+4.71%)
Nov 08, 2021 0.0955 0.0955 0.0955 0 -0.01(-8.87%)
Nov 05, 2021 0.1088 0.1088 0.0921 0.1048 103,805 -0.00(-3.68%)
Nov 04, 2021 0.1088 0.1088 0.1088 0.1088 67,550 +0.01(+9.68%)
Nov 03, 2021 0.0964 0.1089 0.0964 0.0992 18,500 -0.00(-0.80%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 0 -0.00(-1.04%)
Oct 28, 2021 0.0960 0.0960 0.0960 0.0960 1,100 -0.00(-4.00%)
Oct 27, 2021 0.0960 0.1000 0.0960 0.1000 44,850 -0.01(-8.26%)
Oct 26, 2021 0.0999 0.1090 0.0999 0.1090 25,000 +0.01(+13.54%)
Oct 25, 2021 0.0999 0.0999 0.0960 0.0960 1,676 +0.00(+4.35%)
Oct 22, 2021 0.0921 0.0921 0.0920 0.0920 50,000 +0.00(+0.00%)
Oct 21, 2021 0.0950 0.0950 0.0920 0.0920 13,002 -0.01(-8.73%)
Oct 20, 2021 0.1008 0.1008 0.1008 0.1008 1,000 +0.00(+3.38%)
Oct 18, 2021 0.0975 0.0975 0.0975 0 -0.00(-4.79%)
Oct 15, 2021 0.1024 0.1024 0.1024 0.1024 10,400 +0.00(+5.03%)
Oct 14, 2021 0.1021 0.1024 0.0975 0.0975 10,500 -0.00(-2.50%)
Oct 13, 2021 0.1025 0.1025 0.1000 0.1000 15,507 -0.00(-2.44%)
Oct 12, 2021 0.1000 0.1025 0.0975 0.1025 51,490 -0.00(-2.38%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.96%)
Oct 07, 2021 0.1055 0.1055 0.1040 0.1040 10,000 +0.00(+3.28%)
Oct 05, 2021 0.1007 0.1007 0.1007 0 -0.01(-7.61%)
Oct 04, 2021 0.1010 0.1090 0.1010 0.1090 40,200 +0.01(+6.65%)
Oct 01, 2021 0.1020 0.1023 0.1020 0.1022 105,025 +0.00(+0.20%)
Sep 30, 2021 0.1061 0.1100 0.1020 0.1020 71,016 -0.01(-6.85%)
Sep 29, 2021 0.1081 0.1095 0.1050 0.1095 229,093 -0.00(-4.28%)
Sep 28, 2021 0.1144 0.1144 0.1080 0.1144 12,779 +0.00(+4.09%)
Sep 27, 2021 0.1081 0.1100 0.1080 0.1099 35,285 +0.00(+1.76%)
Sep 24, 2021 0.1065 0.1175 0.1057 0.1080 58,832 -0.00(-1.46%)
Sep 22, 2021 0.1096 0.1096 0.1096 0 -0.00(-0.27%)
Sep 21, 2021 0.1050 0.1118 0.1004 0.1099 96,936 +0.00(+4.57%)
Sep 20, 2021 0.1165 0.1165 0.1050 0.1051 167,898 -0.01(-6.74%)
Sep 17, 2021 0.1131 0.1198 0.1061 0.1127 61,462 +0.00(+2.45%)
Sep 16, 2021 0.1130 0.1198 0.1100 0.1100 15,700 +0.00(+4.27%)
Sep 15, 2021 0.1244 0.1248 0.1055 0.1055 114,249 -0.00(-3.03%)
Sep 14, 2021 0.1153 0.1250 0.1087 0.1088 4,728 -0.00(-1.09%)
Sep 13, 2021 0.1112 0.1200 0.1001 0.1100 151,070 -0.01(-11.22%)
Sep 10, 2021 0.1150 0.1264 0.1111 0.1239 32,510 +0.01(+5.45%)
Sep 09, 2021 0.1233 0.1233 0.1175 0.1175 12,750 +0.00(+1.64%)
Sep 08, 2021 0.1282 0.1282 0.1156 0.1156 75,492 -0.01(-11.08%)
Sep 07, 2021 0.1345 0.1345 0.1282 0.1300 27,184 +0.00(+1.48%)
Sep 03, 2021 0.1213 0.1345 0.1213 0.1281 145,718 +0.00(+2.89%)
Sep 02, 2021 0.1290 0.1290 0.1222 0.1245 58,645 +0.00(+3.75%)
Sep 01, 2021 0.1225 0.1288 0.1200 0.1200 21,995 +0.00(+4.35%)
Aug 30, 2021 0.1150 0.1150 0.1150 27 -0.02(-14.24%)
Aug 27, 2021 0.1300 0.1341 0.1152 0.1341 59,350 +0.01(+8.15%)
Aug 26, 2021 0.1365 0.1365 0.1061 0.1240 123,067 -0.01(-8.82%)
Aug 25, 2021 0.1050 0.1360 0.0905 0.1360 181,600 +0.03(+29.52%)
Aug 24, 2021 0.1050 0.1250 0.0960 0.1050 47,736 +0.00(+5.00%)
Aug 23, 2021 0.0864 0.1000 0.0864 0.1000 71,987 +0.02(+20.77%)
Aug 20, 2021 0.1000 0.1000 0.0818 0.0828 117,557 -0.01(-8.61%)
Aug 19, 2021 0.0849 0.1000 0.0849 0.0906 11,871 +0.01(+13.11%)
Aug 18, 2021 0.1100 0.1100 0.0801 0.0801 26,000 -0.01(-11.00%)
Aug 17, 2021 0.0900 0.1000 0.0900 0.0900 43,077 -0.01(-10.00%)
Aug 16, 2021 0.0905 0.1050 0.0905 0.1000 67,450 +0.01(+10.50%)
Aug 13, 2021 0.0905 0.1003 0.0900 0.0905 83,500 +0.00(+0.89%)
Aug 09, 2021 0.0897 0.0897 0.0897 0 -0.01(-5.58%)
Aug 06, 2021 0.1100 0.1100 0.0875 0.0950 269,090 -0.01(-5.75%)
Aug 05, 2021 0.1200 0.1200 0.1008 0.1008 5,665 +0.00(+0.80%)
Aug 04, 2021 0.0998 0.1350 0.0950 0.1000 72,637 +0.01(+8.23%)
Aug 03, 2021 0.0903 0.0924 0.0849 0.0924 36,768 -0.01(-7.60%)
Aug 02, 2021 0.1100 0.1100 0.0905 0.1000 134,020 -0.00(-2.91%)
Jul 30, 2021 0.0960 0.1100 0.0960 0.1030 2,540 -0.01(-6.36%)
Jul 29, 2021 0.1100 0.1100 0.1100 0.1100 100 -0.03(-18.52%)
Jul 28, 2021 0.1138 0.1350 0.1138 0.1350 4,500 +0.02(+19.47%)
Jul 27, 2021 0.1005 0.1200 0.0951 0.1130 31,400 +0.00(+3.67%)
Jul 26, 2021 0.1001 0.1090 0.1001 0.1090 6,400 -0.01(-9.09%)
Jul 23, 2021 0.1200 0.1200 0.0870 0.1199 61,591 +0.01(+14.19%)
Jul 22, 2021 0.1050 0.1050 0.1050 0.1050 26,000 -0.00(-0.76%)
Jul 21, 2021 0.1058 0.1058 0.1058 0.1058 100 -0.00(-0.19%)
Jul 20, 2021 0.1075 0.1125 0.1060 0.1060 104,024 -0.01(-7.83%)
Jul 19, 2021 0.1175 0.1175 0.1100 0.1150 68,270 -0.00(-4.17%)
Jul 16, 2021 0.1100 0.1220 0.1100 0.1200 27,900 +0.00(+0.00%)
Jul 15, 2021 0.1271 0.1271 0.1132 0.1200 27,000 +0.00(+4.26%)
Jul 12, 2021 0.1151 0.1151 0.1151 0 -0.02(-17.67%)
Jul 09, 2021 0.1355 0.1450 0.1261 0.1398 6,943 -0.01(-3.92%)
Jul 08, 2021 0.1469 0.1470 0.1301 0.1455 59,250 +0.02(+11.84%)
Jul 07, 2021 0.1200 0.1350 0.1200 0.1301 61,657 +0.02(+15.13%)
Jul 06, 2021 0.1116 0.1350 0.1101 0.1130 257,346 -0.00(-1.74%)
Jul 02, 2021 0.1480 0.1500 0.1121 0.1150 55,659 -0.01(-4.64%)
Jun 30, 2021 0.1206 0.1206 0.1206 0 -0.00(-2.82%)
Jun 29, 2021 0.1241 0.1480 0.1124 0.1241 71,743 -0.00(-2.28%)
Jun 28, 2021 0.1300 0.1300 0.1215 0.1270 19,590 -0.00(-2.31%)
Jun 25, 2021 0.1250 0.1300 0.1080 0.1300 83,758 +0.01(+4.00%)
Jun 24, 2021 0.1101 0.1250 0.1100 0.1250 100,678 +0.00(+0.00%)
Jun 23, 2021 0.1180 0.1256 0.1100 0.1250 63,100 +0.01(+11.51%)
Jun 22, 2021 0.1121 0.1121 0.1121 0.1121 2,050 -0.00(-4.27%)
Jun 21, 2021 0.1175 0.1460 0.1171 0.1171 27,615 -0.02(-13.26%)
Jun 18, 2021 0.1559 0.1559 0.1185 0.1350 4,940 +0.02(+14.31%)
Jun 17, 2021 0.1255 0.1255 0.1181 0.1181 1,500 -0.01(-5.97%)
Jun 15, 2021 0.1256 0.1256 0.1256 0 -0.00(-3.09%)
Jun 14, 2021 0.1221 0.1440 0.1121 0.1296 146,799 +0.00(+3.68%)
Jun 11, 2021 0.1500 0.1511 0.1121 0.1250 131,666 -0.01(-10.59%)
Jun 10, 2021 0.1398 0.1398 0.1398 0.1398 500 +0.01(+6.64%)
Jun 09, 2021 0.1300 0.1500 0.1201 0.1311 32,916 +0.00(+0.85%)
Jun 08, 2021 0.1310 0.1310 0.1120 0.1300 23,300 +0.00(+2.36%)
Jun 07, 2021 0.1281 0.1490 0.1270 0.1270 23,449 +0.02(+15.35%)
Jun 04, 2021 0.1101 0.1270 0.1101 0.1101 9,356 -0.00(-4.26%)
Jun 03, 2021 0.1150 0.1150 0.1150 0.1150 16,500 +0.01(+4.55%)
Jun 02, 2021 0.1092 0.1204 0.1070 0.1100 376,376 +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.
 
 
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.