UK markets closed

Holdco Nuvo Group D.G Ltd (NUVO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1899-0.0001 (-0.01%)
As of 11:53AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.15011.19001.15011.18991.189911,437
27 Jun 20241.21001.27001.16001.17001.1700105,500
26 Jun 20241.45001.48001.17001.18001.1800111,100
25 Jun 20241.69001.69001.31001.47001.470090,800
24 Jun 20241.42001.61001.37001.51001.5100101,500
21 Jun 20241.48001.64001.39001.44001.440080,900
20 Jun 20241.66001.66001.34001.39901.399056,300
18 Jun 20241.64001.80001.64001.65501.655048,200
17 Jun 20241.58001.71001.32001.67001.6700161,100
14 Jun 20241.75001.77001.50001.67001.670076,300
13 Jun 20241.60001.85001.54001.77001.7700764,200
12 Jun 20241.20001.64001.12001.53101.53101,401,000
11 Jun 20241.23501.26001.17001.17001.170065,300
10 Jun 20241.27001.29901.20001.25001.250047,600
07 Jun 20241.29001.38901.26001.32001.320020,300
06 Jun 20241.39001.39001.28001.32001.320026,900
05 Jun 20241.33001.39001.31001.31001.310072,600
04 Jun 20241.33001.39001.19001.29301.293063,200
03 Jun 20241.31001.40001.30001.33001.330034,800
31 May 20241.35001.41001.29001.31001.310088,500
30 May 20241.32201.39001.26001.33001.3300124,700
29 May 20241.60001.60001.37001.39001.390081,200
28 May 20241.53001.80001.48001.48001.480039,600
24 May 20241.72001.72001.51001.54001.5400113,600
23 May 20241.75001.77401.63001.63001.630049,100
22 May 20241.81001.85001.69001.69001.690036,400
21 May 20241.75001.82001.65001.67001.670036,900
20 May 20241.78002.04001.76001.77001.770050,700
17 May 20241.75001.90001.75001.80001.8000212,300
16 May 20241.94002.00001.72001.74001.7400173,200
15 May 20242.12002.15001.90002.01002.0100238,200
14 May 20242.27002.36002.11002.22002.2200149,400
13 May 20242.60002.60002.20002.35002.3500260,900
10 May 20242.88002.92002.62002.63002.6300127,900
09 May 20242.39003.07702.27802.89502.8950648,700
08 May 20243.12003.26002.04002.42002.4200992,200
07 May 20244.17004.62002.75002.85002.85002,030,900
06 May 20242.40008.25002.37005.25005.250043,437,000
03 May 20245.20005.40001.89502.04002.04001,035,600
02 May 20246.30006.30004.04004.71004.7100106,700
01 May 20246.80008.56006.48008.11008.110060,700
30 Apr 20247.70007.70006.69006.75506.75503,800
29 Apr 20246.53007.83006.30007.35007.350044,900
26 Apr 20247.35007.62006.61006.80006.800018,000
25 Apr 20246.62008.00006.27006.91006.910043,400
24 Apr 20246.98007.18006.98006.99006.99005,600
23 Apr 20246.60007.50006.42006.51006.510021,100
22 Apr 20246.66007.70006.10006.51006.510021,800
19 Apr 20246.47007.27006.47006.88006.880010,600
18 Apr 20246.17607.85006.17606.47006.470014,200
17 Apr 20246.75007.70006.50006.88006.880016,400
16 Apr 20246.97008.10006.02006.79006.790063,400
15 Apr 20248.00008.00007.05007.05007.05008,200
12 Apr 20248.00008.45007.50008.19008.19008,800
11 Apr 20248.83009.71008.00008.00008.000031,900
10 Apr 20249.25009.90008.50009.10009.100010,700
09 Apr 20249.91009.91009.01009.50009.50008,100
08 Apr 20249.660010.61007.968010.050010.050066,200
05 Apr 20249.770010.50009.48009.49009.490028,500
04 Apr 20249.130011.67008.990010.790010.7900132,000
03 Apr 202419.150021.50009.650011.110011.11002,345,600
02 Apr 202410.770010.890010.750010.800010.80008,600
01 Apr 20249.580010.20009.580010.200010.20002,100
28 Mar 20248.730010.73008.73009.89009.89001,400
27 Mar 20249.700010.35009.51009.73009.730013,700
26 Mar 202410.220010.830010.200010.600010.60007,900
25 Mar 202410.840010.89909.55009.55009.55007,700
22 Mar 202411.010011.020011.010011.020011.020045,300
21 Mar 202411.000011.010011.000011.000011.000017,200
20 Mar 202410.980010.980010.980010.980010.9800400
19 Mar 202411.000011.000011.000011.000011.0000200
18 Mar 202411.000011.000010.980010.980010.980042,000
15 Mar 202410.980010.980010.980010.980010.9800100
14 Mar 202410.960010.960010.960010.960010.9600-
13 Mar 202410.960011.270010.960010.960010.96002,400
12 Mar 202410.950010.990010.950010.990010.9900182,900
11 Mar 202410.950010.990010.950010.990010.9900200
08 Mar 202410.950010.950010.950010.950010.9500600
07 Mar 202410.950011.390010.950010.960010.96008,200
06 Mar 202410.950010.950010.950010.950010.95006,600
05 Mar 202410.950010.960010.950010.960010.960024,500
04 Mar 202410.880010.950010.880010.950010.9500412,200
01 Mar 202410.870010.870010.870010.870010.87002,700
29 Feb 202410.900010.900010.850010.870010.870014,500
28 Feb 202410.840011.920010.840010.900010.900031,900
27 Feb 202410.850010.850010.850010.850010.8500-
26 Feb 202410.850010.850010.850010.850010.85008,700
23 Feb 202410.850010.860010.840010.850010.8500288,200
22 Feb 202410.830012.070010.830010.850010.8500136,200
21 Feb 202410.850010.851010.850010.851010.85101,100
20 Feb 202410.850010.850010.850010.850010.85001,900
16 Feb 202410.850010.850010.850010.850010.8500484,900
15 Feb 202412.020012.020010.820010.850010.85006,800
14 Feb 202410.930010.930010.890010.890010.890015,400
13 Feb 202410.840010.840010.840010.840010.8400200
12 Feb 202410.850010.850010.850010.850010.8500-
09 Feb 202410.850010.850010.850010.850010.8500400
08 Feb 202411.072011.072010.850010.850010.8500700
07 Feb 202411.450011.450010.850010.950010.95004,400
06 Feb 202410.910010.910010.910010.910010.9100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...