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 08, 2023 0.0105 0.0106 0.0105 0.0105 91,500 -0.01(-58.00%)
May 04, 2023 0.0250 0 +0.01(+145.10%)
May 01, 2023 0.0102 0 -0.00(-32.00%)
Apr 27, 2023 0.0150 0 +0.00(+44.23%)
Apr 21, 2023 0.0104 0 -0.01(-41.90%)
Apr 19, 2023 0.0179 0 +0.00(+37.69%)
Apr 18, 2023 0.0200 0.0200 0.0102 0.0130 100,790 -0.00(-10.34%)
Apr 17, 2023 0.0160 0.0160 0.0145 0.0145 73,545 -0.02(-61.84%)
Apr 11, 2023 0.0380 0 +0.01(+61.02%)
Apr 06, 2023 0.0236 0 -0.01(-17.77%)
Mar 28, 2023 0.0287 0 -0.00(-4.33%)
Mar 24, 2023 0.0300 0 +0.00(+3.45%)
Mar 23, 2023 0.0290 0.0290 0.0290 0.0290 4,000 -0.01(-23.68%)
Mar 22, 2023 0.0283 0.0380 0.0165 0.0380 4,801 +0.01(+48.44%)
Mar 17, 2023 0.0256 0 +0.00(+4.49%)
Mar 16, 2023 0.0243 0.0245 0.0243 0.0245 16,000 +0.00(+6.52%)
Mar 15, 2023 0.0155 0.0230 0.0155 0.0230 19,599 +0.00(+13.30%)
Mar 14, 2023 0.0203 0.0203 0.0203 0.0203 3,000 -0.01(-30.48%)
Mar 13, 2023 0.0203 0.0292 0.0201 0.0292 25,450 -0.01(-27.00%)
Mar 02, 2023 0.0400 0 +0.00(+0.00%)
Feb 17, 2023 0.0400 0 +0.01(+37.46%)
Feb 16, 2023 0.0185 0.0400 0.0181 0.0291 27,502 -0.01(-32.33%)
Feb 13, 2023 0.0430 0 +0.00(+2.14%)
Feb 10, 2023 0.0300 0.0421 0.0288 0.0421 8,619 +0.02(+110.50%)
Feb 09, 2023 0.0155 0.0200 0.0155 0.0200 11,800 +0.00(+0.00%)
Feb 08, 2023 0.0270 0.0270 0.0150 0.0200 62,888 -0.02(-55.36%)
Feb 07, 2023 0.0447 0.0448 0.0447 0.0448 10,000 +0.02(+54.48%)
Feb 03, 2023 0.0290 4 -0.00(-0.34%)
Feb 02, 2023 0.0291 0.0291 0.0291 0.0291 112 +0.00(+16.87%)
Feb 01, 2023 0.0249 0.0249 0.0249 0.0249 1,010 +0.01(+55.62%)
Jan 31, 2023 0.0249 0.0249 0.0160 0.0160 4,000 +0.00(+23.08%)
Jan 30, 2023 0.0106 0.0130 0.0106 0.0130 142,000 +0.00(+36.84%)
Jan 24, 2023 0.0095 0 -0.00(-5.94%)
Jan 23, 2023 0.0110 0.0110 0.0090 0.0101 35,000 -0.00(-12.17%)
Jan 19, 2023 0.0115 0 -0.00(-3.36%)
Jan 17, 2023 0.0119 0 -0.00(-8.46%)
Jan 12, 2023 0.0130 0 +0.00(+0.00%)
Jan 10, 2023 0.0130 0 +0.00(+8.33%)
Dec 30, 2022 0.0120 0 +0.00(+22.45%)
Dec 29, 2022 0.0104 0.0118 0.0098 0.0098 100,525 -0.00(-2.00%)
Dec 28, 2022 0.0100 0.0100 0.0100 0.0100 65,000 -0.00(-31.97%)
Dec 27, 2022 0.0101 0.0147 0.0100 0.0147 87,968 -0.00(-0.68%)
Dec 23, 2022 0.0149 0.0149 0.0148 0.0148 10,000 +0.00(+15.62%)
Dec 22, 2022 0.0120 0.0140 0.0120 0.0128 26,000 +0.00(+6.67%)
Dec 20, 2022 0.0120 0 +0.00(+0.00%)
Dec 19, 2022 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+7.14%)
Dec 16, 2022 0.0105 0.0112 0.0104 0.0112 130,000 -0.00(-0.88%)
Dec 14, 2022 0.0113 0 +0.00(+0.00%)
Dec 13, 2022 0.0125 0.0125 0.0110 0.0113 58,691 -0.00(-5.83%)
Dec 12, 2022 0.0110 0.0140 0.0110 0.0120 150,908 -0.00(-14.89%)
Dec 09, 2022 0.0200 0.0200 0.0103 0.0141 188,223 -0.01(-43.15%)
Dec 05, 2022 0.0248 0 +0.00(+15.35%)
Dec 02, 2022 0.0178 0.0215 0.0178 0.0215 20,662 +0.00(+18.13%)
Dec 01, 2022 0.0187 0.0187 0.0182 0.0182 35,300 -0.00(-7.14%)
Nov 30, 2022 0.0200 0.0200 0.0171 0.0196 59,824 -0.00(-2.00%)
Nov 29, 2022 0.0207 0.0207 0.0166 0.0200 48,237 -0.00(-4.31%)
Nov 28, 2022 0.0209 0.0209 0.0209 0.0209 200 -0.00(-7.93%)
Nov 25, 2022 0.0227 0.0227 0.0227 0.0227 11,000 +0.00(+13.50%)
Nov 23, 2022 0.0201 0.0225 0.0200 0.0200 35,000 -0.00(-11.11%)
Nov 18, 2022 0.0225 0 -0.00(-2.17%)
Nov 15, 2022 0.0230 0 -0.00(-14.18%)
Nov 14, 2022 0.0268 0.0268 0.0268 0.0268 4,514 +0.00(+0.00%)
Nov 07, 2022 0.0268 0 +0.00(+14.04%)
Nov 04, 2022 0.0200 0.0235 0.0200 0.0235 4,500 -0.00(-12.31%)
Nov 03, 2022 0.0258 0.0268 0.0200 0.0268 10,500 +0.00(+7.20%)
Oct 31, 2022 0.0250 0 +0.00(+0.81%)
Oct 28, 2022 0.0234 0.0248 0.0234 0.0248 2,000 +0.00(+3.77%)
Oct 27, 2022 0.0200 0.0239 0.0200 0.0239 17,000 -0.00(-13.09%)
Oct 21, 2022 0.0275 0 +0.00(+6.18%)
Oct 20, 2022 0.0259 0.0259 0.0259 0.0259 1,040 -0.00(-2.26%)
Oct 13, 2022 0.0265 0 +0.01(+32.50%)
Oct 12, 2022 0.0220 0.0247 0.0200 0.0200 42,329 -0.01(-25.09%)
Oct 11, 2022 0.0267 0.0267 0.0267 0.0267 5,000 -0.00(-2.55%)
Oct 06, 2022 0.0274 0 +0.00(+1.11%)
Oct 05, 2022 0.0225 0.0274 0.0220 0.0271 55,110 +0.00(+8.40%)
Oct 04, 2022 0.0245 0.0250 0.0245 0.0250 25,190 -0.00(-1.96%)
Oct 03, 2022 0.0250 0.0255 0.0250 0.0255 4,350 +0.00(+7.14%)
Sep 30, 2022 0.0260 0.0260 0.0238 0.0238 33,085 -0.00(-13.14%)
Sep 29, 2022 0.0274 0.0274 0.0274 0.0274 36,000 +0.00(+8.73%)
Sep 28, 2022 0.0254 0.0254 0.0232 0.0252 51,699 -0.00(-8.36%)
Sep 27, 2022 0.0253 0.0275 0.0253 0.0275 10,041 +0.00(+10.00%)
Sep 23, 2022 0.0250 0 -0.00(-15.54%)
Sep 19, 2022 0.0296 0 -0.00(-0.34%)
Sep 16, 2022 0.0297 0.0297 0.0297 0.0297 189 +0.00(+8.00%)
Sep 15, 2022 0.0276 0.0362 0.0275 0.0275 98,311 -0.01(-25.68%)
Sep 13, 2022 0.0370 0 +0.00(+13.85%)
Sep 09, 2022 0.0325 0 +0.00(+8.70%)
Sep 08, 2022 0.0300 0.0300 0.0255 0.0299 65,000 -0.00(-0.33%)
Sep 07, 2022 0.0305 0.0355 0.0300 0.0300 152,755 -0.02(-38.40%)
Sep 01, 2022 0.0487 0 +0.02(+59.67%)
Aug 31, 2022 0.0305 0.0305 0.0305 0.0305 3,000 +0.00(+0.33%)
Aug 30, 2022 0.0304 0.0304 0.0304 0.0304 2,000 -0.01(-23.23%)
Aug 23, 2022 0.0396 0 -0.01(-23.26%)
Aug 22, 2022 0.0411 0.0516 0.0411 0.0516 2,533 +0.01(+30.30%)
Aug 19, 2022 0.0300 0.0396 0.0300 0.0396 644 +0.01(+32.00%)
Aug 18, 2022 0.0300 0.0300 0.0300 0.0300 1,634 -0.01(-27.54%)
Aug 16, 2022 0.0414 0 -0.01(-12.29%)
Aug 12, 2022 0.0472 0 +0.01(+18.59%)
Aug 10, 2022 0.0398 0 +0.01(+22.46%)
Aug 09, 2022 0.0325 0.0325 0.0325 0.0325 200 +0.00(+0.00%)
Aug 08, 2022 0.0335 0.0335 0.0325 0.0325 13,000 +0.00(+0.00%)
Aug 05, 2022 0.0305 0.0325 0.0300 0.0325 1,364 +0.00(+8.33%)
Aug 04, 2022 0.0300 0.0305 0.0300 0.0300 50,795 -0.00(-9.09%)
Aug 03, 2022 0.0300 0.0383 0.0211 0.0330 113,000 -0.01(-24.49%)
Aug 02, 2022 0.0499 0.0499 0.0437 0.0437 2,575 +0.01(+16.53%)
Aug 01, 2022 0.0380 0.0380 0.0375 0.0375 121,699 -0.01(-16.67%)
Jul 29, 2022 0.0400 0.0450 0.0380 0.0450 76,054 -0.00(-9.64%)
Jul 28, 2022 0.0401 0.0498 0.0401 0.0498 55,000 -0.00(-6.04%)
Jul 27, 2022 0.0530 0.0530 0.0530 0.0530 2,500 +0.01(+13.98%)
Jul 26, 2022 0.0475 0.0475 0.0410 0.0465 35,000 -0.00(-2.11%)
Jul 22, 2022 0.0475 0 +0.01(+15.85%)
Jul 20, 2022 0.0410 0 -0.01(-24.07%)
Jul 15, 2022 0.0540 0 +0.01(+25.58%)
Jul 12, 2022 0.0430 0 +0.00(+0.00%)
Jul 11, 2022 0.0430 0.0430 0.0430 0.0430 2,000 -0.01(-11.34%)
Jul 08, 2022 0.0485 0.0485 0.0485 0.0485 21,132 -0.01(-10.19%)
Jul 06, 2022 0.0540 0 +0.00(+0.00%)
Jul 01, 2022 0.0540 0 +0.00(+0.00%)
Jun 28, 2022 0.0540 5 +0.01(+13.68%)
Jun 27, 2022 0.0475 0.0475 0.0448 0.0475 17,299 +0.00(+0.00%)
Jun 16, 2022 0.0475 0 +0.00(+6.03%)
Jun 13, 2022 0.0448 0 +0.00(+0.67%)
Jun 10, 2022 0.0376 0.0445 0.0376 0.0445 12,742 +0.01(+18.35%)
Jun 09, 2022 0.0376 0.0376 0.0376 0.0376 2,500 -0.01(-27.13%)
Jun 08, 2022 0.0516 0.0516 0.0516 0.0516 3,300 -0.00(-0.19%)
Jun 03, 2022 0.0517 0 -0.00(-0.19%)
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.