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 29, 2020 0.0401 0.0440 0.0401 0.0419 52,300 +0.00(+6.62%)
May 28, 2020 0.0360 0.0393 0.0360 0.0393 119,990 -0.00(-2.24%)
May 27, 2020 0.0402 0.0499 0.0402 0.0402 102,313 +0.00(+7.20%)
May 26, 2020 0.0410 0.0410 0.0375 0.0375 47,910 -0.01(-23.47%)
May 22, 2020 0.0474 0.0490 0.0410 0.0490 52,600 +0.00(+0.00%)
May 21, 2020 0.0450 0.0550 0.0450 0.0490 184,500 +0.01(+36.11%)
May 20, 2020 0.0450 0.0450 0.0360 0.0360 29,520 -0.01(-20.00%)
May 19, 2020 0.0375 0.0450 0.0360 0.0450 23,158 +0.00(+0.00%)
May 18, 2020 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
May 15, 2020 0.0400 0.0450 0.0320 0.0450 52,500 +0.00(+8.96%)
May 14, 2020 0.0390 0.0413 0.0390 0.0413 14,345 -0.00(-8.22%)
May 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
May 07, 2020 0.0430 0.0430 0.0430 0 +0.00(+1.90%)
May 06, 2020 0.0442 0.0450 0.0410 0.0422 77,880 -0.00(-6.22%)
May 05, 2020 0.0420 0.0500 0.0420 0.0450 179,864 +0.00(+7.14%)
May 04, 2020 0.0375 0.0420 0.0370 0.0420 13,700 -0.00(-6.67%)
May 01, 2020 0.0295 0.0500 0.0295 0.0450 120,800 +0.02(+58.45%)
Apr 30, 2020 0.0290 0.0290 0.0283 0.0284 47,677 -0.00(-0.70%)
Apr 29, 2020 0.0280 0.0450 0.0270 0.0286 84,360 -0.01(-22.70%)
Apr 28, 2020 0.0330 0.0375 0.0320 0.0370 119,611 +0.00(+12.80%)
Apr 27, 2020 0.0328 0.0328 0.0328 0.0328 8,800 +0.00(+9.33%)
Apr 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+2.74%)
Apr 22, 2020 0.0290 0.0292 0.0290 0.0292 4,000 +0.00(+0.69%)
Apr 21, 2020 0.0310 0.0320 0.0290 0.0290 179,475 -0.00(-3.33%)
Apr 20, 2020 0.0370 0.0370 0.0300 0.0300 37,500 -0.01(-18.92%)
Apr 17, 2020 0.0370 0.0370 0.0300 0.0370 63,000 +0.01(+34.55%)
Apr 16, 2020 0.0313 0.0313 0.0260 0.0275 143,719 -0.00(-12.14%)
Apr 15, 2020 0.0311 0.0313 0.0310 0.0313 43,200 -0.00(-9.80%)
Apr 14, 2020 0.0340 0.0347 0.0310 0.0347 77,826 -0.00(-0.86%)
Apr 13, 2020 0.0390 0.0390 0.0350 0.0350 30,760 -0.00(-9.09%)
Apr 09, 2020 0.0376 0.0400 0.0360 0.0385 104,500 +0.00(+4.05%)
Apr 08, 2020 0.0460 0.0460 0.0370 0.0370 78,000 -0.02(-32.73%)
Apr 07, 2020 0.0490 0.0550 0.0420 0.0550 108,204 +0.00(+10.00%)
Apr 06, 2020 0.0500 0.0500 0.0400 0.0500 14,521 +0.01(+11.11%)
Apr 03, 2020 0.0456 0.0456 0.0360 0.0450 81,300 -0.00(-1.32%)
Apr 02, 2020 0.0530 0.0550 0.0456 0.0456 126,085 -0.01(-17.09%)
Apr 01, 2020 0.0325 0.0600 0.0325 0.0550 269,551 +0.00(+10.00%)
Mar 31, 2020 0.0380 0.0500 0.0361 0.0500 373,362 +0.01(+31.58%)
Mar 30, 2020 0.0305 0.0380 0.0305 0.0380 47,500 +0.00(+0.26%)
Mar 27, 2020 0.0319 0.0380 0.0301 0.0379 118,000 +0.00(+13.13%)
Mar 26, 2020 0.0360 0.0360 0.0260 0.0335 157,595 +0.01(+34.00%)
Mar 25, 2020 0.0280 0.0334 0.0241 0.0250 40,766 -0.00(-10.71%)
Mar 24, 2020 0.0320 0.0320 0.0280 0.0280 79,000 -0.01(-15.15%)
Mar 23, 2020 0.0330 0.0330 0.0328 0.0330 60,595 -0.00(-5.71%)
Mar 20, 2020 0.0305 0.0390 0.0305 0.0350 55,100 -0.00(-2.78%)
Mar 19, 2020 0.0467 0.0467 0.0301 0.0360 11,860 -0.00(-6.01%)
Mar 18, 2020 0.0489 0.0489 0.0300 0.0383 142,400 -0.00(-4.25%)
Mar 17, 2020 0.0401 0.0489 0.0255 0.0400 509,940 -0.00(-5.21%)
Mar 16, 2020 0.0499 0.0499 0.0400 0.0422 52,750 -0.01(-15.43%)
Mar 13, 2020 0.0305 0.0499 0.0300 0.0499 117,300 +0.01(+12.39%)
Mar 12, 2020 0.0490 0.0490 0.0381 0.0444 238,320 -0.00(-9.39%)
Mar 11, 2020 0.0507 0.0530 0.0490 0.0490 91,620 -0.00(-7.55%)
Mar 10, 2020 0.0600 0.0600 0.0480 0.0530 182,490 -0.00(-3.64%)
Mar 09, 2020 0.0550 0.0600 0.0420 0.0550 86,420 +0.01(+14.58%)
Mar 06, 2020 0.0480 0.0534 0.0301 0.0480 363,300 -0.00(-4.00%)
Mar 05, 2020 0.0535 0.0554 0.0500 0.0500 459,429 -0.00(-4.58%)
Mar 04, 2020 0.0500 0.0530 0.0465 0.0524 804,176 +0.00(+4.80%)
Mar 03, 2020 0.0495 0.0560 0.0473 0.0500 882,666 +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.