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 (%)
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%)
Jun 01, 2021 0.1490 0.1499 0.1090 0.1100 515,160 -0.03(-24.14%)
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%)
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.