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 )

0.0200 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 28, 2021 0.1271 0.1450 0.1271 0.1450 185,495 +0.01(+7.41%)
May 27, 2021 0.1425 0.1542 0.1312 0.1350 106,164 -0.01(-6.64%)
May 26, 2021 0.1320 0.1540 0.1320 0.1446 214,941 +0.01(+3.95%)
May 25, 2021 0.1600 0.1600 0.1311 0.1391 285,283 -0.03(-18.13%)
May 24, 2021 0.1699 0.1699 0.1350 0.1699 100,377 +0.00(+0.00%)
May 21, 2021 0.1699 0.1699 0.1697 0.1699 5,200 +0.00(+0.12%)
May 20, 2021 0.1605 0.1700 0.1605 0.1697 2,464 -0.00(-0.12%)
May 19, 2021 0.1800 0.1800 0.1567 0.1699 6,215 -0.01(-5.61%)
May 18, 2021 0.1500 0.1800 0.1272 0.1800 140,604 +0.01(+5.88%)
May 17, 2021 0.1700 0.1700 0.1500 0.1700 31,030 +0.01(+3.91%)
May 14, 2021 0.1635 0.1688 0.1500 0.1636 10,090 +0.01(+9.07%)
May 13, 2021 0.1635 0.1635 0.1450 0.1500 16,547 +0.01(+3.45%)
May 12, 2021 0.1460 0.1820 0.1450 0.1450 2,588 -0.02(-10.77%)
May 11, 2021 0.2200 0.2200 0.1271 0.1625 124,853 -0.01(-7.14%)
May 10, 2021 0.1650 0.1899 0.1650 0.1750 27,000 -0.01(-7.85%)
May 07, 2021 0.1899 0.1899 0.1899 0.1899 1,000 +0.01(+5.56%)
May 06, 2021 0.1978 0.1978 0.1674 0.1799 10,900 -0.01(-4.81%)
May 05, 2021 0.1611 0.1900 0.1600 0.1890 108,022 +0.01(+5.59%)
May 04, 2021 0.2000 0.2000 0.1790 0.1790 19,985 -0.03(-14.72%)
May 03, 2021 0.2099 0.2099 0.2098 0.2099 4,058 -0.01(-4.59%)
Apr 30, 2021 0.2000 0.2240 0.2000 0.2200 3,000 +0.02(+7.32%)
Apr 29, 2021 0.2200 0.2200 0.1900 0.2050 116,516 -0.01(-2.38%)
Apr 28, 2021 0.2350 0.2350 0.2000 0.2100 92,348 -0.01(-4.55%)
Apr 27, 2021 0.1920 0.2200 0.1920 0.2200 97,344 +0.03(+15.12%)
Apr 26, 2021 0.2200 0.2200 0.1911 0.1911 22,475 -0.03(-14.84%)
Apr 23, 2021 0.2600 0.2600 0.2000 0.2244 34,600 -0.01(-4.75%)
Apr 22, 2021 0.1604 0.2700 0.1603 0.2356 390,719 +0.07(+38.43%)
Apr 21, 2021 0.1935 0.1935 0.1602 0.1702 8,523 -0.02(-10.42%)
Apr 20, 2021 0.2100 0.2200 0.1700 0.1900 194,205 -0.04(-16.45%)
Apr 19, 2021 0.2200 0.2673 0.1801 0.2274 107,873 -0.02(-7.15%)
Apr 16, 2021 0.2511 0.2605 0.2150 0.2449 120,600 -0.01(-2.47%)
Apr 15, 2021 0.2993 0.2993 0.2511 0.2511 144,663 -0.05(-16.05%)
Apr 14, 2021 0.3126 0.3400 0.2750 0.2991 397,633 -0.00(-0.30%)
Apr 13, 2021 0.2425 0.3400 0.2310 0.3000 749,312 +0.06(+24.22%)
Apr 12, 2021 0.2200 0.2445 0.1800 0.2415 181,738 +0.04(+16.95%)
Apr 09, 2021 0.1600 0.2400 0.1600 0.2065 643,200 +0.05(+29.06%)
Apr 08, 2021 0.1200 0.1600 0.1199 0.1600 205,236 +0.04(+32.23%)
Apr 07, 2021 0.1400 0.1600 0.1210 0.1210 102,068 -0.04(-24.38%)
Apr 06, 2021 0.1505 0.1600 0.1401 0.1600 119,712 +0.00(+0.00%)
Apr 05, 2021 0.1748 0.1748 0.1400 0.1600 23,500 +0.00(+2.89%)
Apr 01, 2021 0.1300 0.1700 0.1300 0.1555 332,600 +0.03(+19.71%)
Mar 31, 2021 0.0926 0.1300 0.0851 0.1299 125,046 +0.03(+29.90%)
Mar 30, 2021 0.1355 0.1355 0.1000 0.1000 295,368 -0.05(-33.33%)
Mar 29, 2021 0.1555 0.1600 0.1200 0.1500 130,809 -0.01(-7.69%)
Mar 26, 2021 0.1600 0.1800 0.1488 0.1625 22,400 -0.02(-9.72%)
Mar 25, 2021 0.1300 0.1800 0.1271 0.1800 101,420 +0.04(+33.33%)
Mar 24, 2021 0.1350 0.1350 0.1200 0.1350 99,675 +0.01(+6.72%)
Mar 23, 2021 0.1400 0.1500 0.1200 0.1265 61,400 -0.02(-15.67%)
Mar 22, 2021 0.1631 0.1673 0.1499 0.1500 9,155 -0.02(-9.64%)
Mar 19, 2021 0.1625 0.1750 0.1450 0.1660 31,800 -0.01(-5.14%)
Mar 17, 2021 0.1750 0.1750 0.1750 0 -0.00(-1.41%)
Mar 16, 2021 0.1700 0.1800 0.1540 0.1775 92,413 +0.01(+4.41%)
Mar 15, 2021 0.1825 0.1825 0.1455 0.1700 101,104 -0.01(-7.00%)
Mar 12, 2021 0.1500 0.1828 0.1500 0.1828 8,900 -0.00(-2.04%)
Mar 11, 2021 0.1855 0.1866 0.1650 0.1866 34,990 -0.01(-6.70%)
Mar 10, 2021 0.1966 0.2000 0.1730 0.2000 21,300 +0.00(+1.52%)
Mar 09, 2021 0.1800 0.2000 0.1400 0.1970 76,350 +0.03(+16.02%)
Mar 08, 2021 0.1300 0.1800 0.1300 0.1698 24,800 +0.01(+6.13%)
Mar 05, 2021 0.1300 0.1800 0.1300 0.1600 79,900 +0.03(+23.08%)
Mar 04, 2021 0.1207 0.1300 0.0810 0.1300 219,040 +0.01(+7.71%)
Mar 03, 2021 0.1598 0.1598 0.1207 0.1207 112,383 -0.05(-31.03%)
Mar 02, 2021 0.1848 0.1848 0.1400 0.1750 201,583 +0.00(+2.88%)
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.