Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVIRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2024 | 0.008008 | -0.000867 | -9.77% | 0.008883 | 0.009338 | 0.007919 | 2,994,347.00 |
| Jul 07 2024 | 0.008875 | -0.000176 | -1.94% | 0.009155 | 0.009831 | 0.008706 | 2,943,779.00 |
| Jul 06 2024 | 0.009051 | 0.000984 | 12.20% | 0.008074 | 0.011447 | 0.008006 | 2,966,102.00 |
| Jul 05 2024 | 0.008067 | -0.000767 | -8.68% | 0.009038 | 0.009064 | 0.007512 | 3,827,819.00 |
| Jul 04 2024 | 0.008834 | -0.001015 | -10.31% | 0.00982 | 0.010479 | 0.008707 | 2,966,085.00 |
| Jul 03 2024 | 0.009849 | -0.000215 | -2.14% | 0.01014 | 0.010962 | 0.009239 | 2,532,935.00 |
| Jul 02 2024 | 0.010064 | 0.000048 | 0.48% | 0.01002 | 0.010656 | 0.009238 | 2,506,762.00 |
| Jul 01 2024 | 0.010016 | -0.000906 | -8.30% | 0.012098 | 0.015977 | 0.009719 | 2,146,466.00 |
| Jun 30 2024 | 0.010922 | 0.000429 | 4.09% | 0.010527 | 0.011351 | 0.010089 | 2,245,930.00 |
| Jun 29 2024 | 0.010493 | 0.001033 | 10.92% | 0.00946 | 0.010705 | 0.00946 | 2,561,303.00 |
| Jun 28 2024 | 0.00946 | 0.000502 | 5.60% | 0.008958 | 0.009955 | 0.008596 | 2,786,052.00 |
| Jun 27 2024 | 0.008958 | 0.00051 | 6.04% | 0.008448 | 0.009581 | 0.008133 | 3,021,419.00 |
| Jun 26 2024 | 0.008448 | 0.000097 | 1.16% | 0.008247 | 0.008895 | 0.007869 | 2,660,978.00 |
| Jun 25 2024 | 0.008351 | -0.001065 | -11.31% | 0.009333 | 0.010762 | 0.007767 | 3,487,069.00 |
| Jun 24 2024 | 0.009416 | -0.002498 | -20.97% | 0.011822 | 0.011873 | 0.008864 | 3,166,005.00 |
| Jun 23 2024 | 0.011914 | -0.000143 | -1.19% | 0.012005 | 0.013221 | 0.011752 | 2,323,950.00 |
| Jun 22 2024 | 0.012057 | -0.001497 | -11.04% | 0.013591 | 0.014225 | 0.011959 | 2,062,182.00 |
| Jun 21 2024 | 0.013554 | -0.000821 | -5.71% | 0.014375 | 0.014457 | 0.013389 | 1,983,769.00 |
| Jun 20 2024 | 0.014375 | -0.000966 | -6.30% | 0.015977 | 0.015977 | 0.013874 | 1,751,751.00 |
| Jun 19 2024 | 0.015341 | 0.000057 | 0.37% | 0.016 | 0.017255 | 0.014789 | 4,203,642.00 |
| Jun 18 2024 | 0.015284 | 0.000015 | 0.10% | 0.014539 | 0.017138 | 0.014254 | 4,584,122.00 |
| Jun 17 2024 | 0.015269 | -0.001554 | -9.24% | 0.016308 | 0.020948 | 0.012787 | 3,554,888.00 |
| Jun 16 2024 | 0.016823 | 0.000722 | 4.48% | 0.016105 | 0.018677 | 0.013488 | 5,324,046.00 |
| Jun 15 2024 | 0.016101 | -0.001946 | -10.78% | 0.017005 | 0.01834 | 0.01555 | 6,650,780.00 |
| Jun 14 2024 | 0.018047 | 0.002857 | 18.81% | 0.015007 | 0.022 | 0.013858 | 6,670,854.00 |
| Jun 13 2024 | 0.01519 | 0.001189 | 8.49% | 0.014351 | 0.022 | 0.013629 | 9,748,018.00 |
| Jun 12 2024 | 0.014001 | 0.001275 | 10.02% | 0.01339 | 0.01489 | 0.012381 | 6,405,243.00 |
| Jun 11 2024 | 0.012726 | 0.000362 | 2.93% | 0.012098 | 0.015323 | 0.011596 | 7,621,441.00 |
| Jun 10 2024 | 0.012364 | -0.000296 | -2.34% | 0.012493 | 0.016419 | 0.010511 | 17,849,708.00 |
| Jun 09 2024 | 0.01266 | -0.001036 | -7.56% | 0.014213 | 0.014214 | 0.011853 | 7,656,512.00 |
| Jun 08 2024 | 0.013696 | 0.000161 | 1.19% | 0.013619 | 0.014419 | 0.0128 | 6,418,290.00 |
| Jun 07 2024 | 0.013535 | -0.001237 | -8.37% | 0.014796 | 0.018016 | 0.012474 | 7,008,191.00 |
| Jun 06 2024 | 0.014772 | 0.000232 | 1.60% | 0.013499 | 0.018714 | 0.012664 | 7,419,263.00 |
| Jun 05 2024 | 0.01454 | -0.000503 | -3.34% | 0.009921 | 0.016549 | 0.009181 | 11,865,071.00 |
| Jun 04 2024 | 0.015043 | 0.002499 | 19.92% | 0.012396 | 0.015897 | 0.012073 | 4,622,935.00 |
| Jun 03 2024 | 0.012544 | -0.001178 | -8.58% | 0.01377 | 0.014027 | 0.011889 | 8,470,940.00 |
| Jun 02 2024 | 0.013722 | -0.000294 | -2.10% | 0.013032 | 0.014354 | 0.011238 | 5,898,673.00 |
| Jun 01 2024 | 0.014016 | 0.001646 | 13.31% | 0.012036 | 0.022999 | 0.010132 | 5,762,502.00 |
| May 31 2024 | 0.01237 | 0.000547 | 4.63% | 0.011529 | 0.012436 | 0.010689 | 10,104,211.00 |
| May 30 2024 | 0.011823 | 0.001914 | 19.32% | 0.010188 | 0.017902 | 0.009379 | 7,248,271.00 |
| May 29 2024 | 0.009909 | -0.000119 | -1.19% | 0.010015 | 0.012804 | 0.008779 | 8,180,619.00 |
| May 28 2024 | 0.010028 | 0.000034 | 0.34% | 0.010143 | 0.010263 | 0.009374 | 6,634,552.00 |
| May 27 2024 | 0.009994 | 0.000024 | 0.24% | 0.009921 | 0.012401 | 0.009181 | 11,484,012.00 |
| May 26 2024 | 0.00997 | 0.000086 | 0.87% | 0.010251 | 0.010918 | 0.008942 | 9,228,616.00 |
| May 25 2024 | 0.009884 | -0.000154 | -1.53% | 0.009981 | 0.012881 | 0.008796 | 7,277,902.00 |
| May 24 2024 | 0.010038 | 0.000318 | 3.27% | 0.009566 | 0.010923 | 0.009474 | 5,962,875.00 |
| May 23 2024 | 0.00972 | 0.00023 | 2.42% | 0.009472 | 0.013184 | 0.007938 | 7,658,006.00 |
| May 22 2024 | 0.00949 | 0.000996 | 11.73% | 0.008494 | 0.010343 | 0.008146 | 10,314,157.00 |
| May 21 2024 | 0.008494 | 0.00045 | 5.59% | 0.008058 | 0.008671 | 0.00774 | 4,984,226.00 |
| May 20 2024 | 0.008044 | -0.000033 | -0.41% | 0.008459 | 0.008635 | 0.007714 | 11,942,070.00 |
| May 19 2024 | 0.008077 | -0.00000100 | -0.01% | 0.008236 | 0.008675 | 0.007767 | 6,946,760.00 |
| May 18 2024 | 0.008078 | -0.00043 | -5.05% | 0.00855 | 0.012884 | 0.007777 | 10,853,121.00 |
| May 17 2024 | 0.008508 | 0.000288 | 3.50% | 0.008444 | 0.008541 | 0.008004 | 10,599,702.00 |
| May 16 2024 | 0.00822 | -0.000196 | -2.33% | 0.008629 | 0.011263 | 0.008211 | 7,292,712.00 |
| May 15 2024 | 0.008416 | 0.000129 | 1.56% | 0.00823 | 0.008881 | 0.008201 | 9,273,869.00 |
| May 14 2024 | 0.008287 | 0.000064 | 0.78% | 0.00845 | 0.008873 | 0.00815 | 10,217,770.00 |
| May 13 2024 | 0.008223 | -0.00025 | -2.95% | 0.00843 | 0.008738 | 0.00819 | 7,395,381.00 |
| May 12 2024 | 0.008473 | -0.000251 | -2.88% | 0.008812 | 0.009059 | 0.008208 | 9,445,549.00 |
| May 11 2024 | 0.008724 | -0.000166 | -1.87% | 0.009008 | 0.009147 | 0.008318 | 9,935,790.00 |
| May 10 2024 | 0.00889 | -0.00189 | -17.53% | 0.008852 | 0.011678 | 0.008726 | 12,398,026.00 |
| May 09 2024 | 0.01078 | 0.001873 | 21.03% | 0.009028 | 0.012884 | 0.00848 | 11,455,259.00 |
| May 08 2024 | 0.008907 | -0.001168 | -11.59% | 0.01014 | 0.010314 | 0.008789 | 9,187,068.00 |
| May 07 2024 | 0.010075 | -0.000644 | -6.01% | 0.010671 | 0.012053 | 0.008797 | 11,220,085.00 |
| May 06 2024 | 0.010719 | -0.000367 | -3.31% | 0.010979 | 0.011463 | 0.010489 | 9,087,602.00 |
| May 05 2024 | 0.011086 | -0.000109 | -0.97% | 0.0113 | 0.011696 | 0.010749 | 15,301,371.00 |
| May 04 2024 | 0.011195 | -0.000154 | -1.36% | 0.011209 | 0.016568 | 0.010926 | 23,921,236.00 |
| May 03 2024 | 0.011349 | 0.001591 | 16.30% | 0.009824 | 0.011919 | 0.009393 | 11,042,222.00 |
| May 02 2024 | 0.009758 | 0.000561 | 6.10% | 0.009199 | 0.012884 | 0.007006 | 7,647,367.00 |
| May 01 2024 | 0.009197 | -0.000884 | -8.77% | 0.010105 | 0.012724 | 0.007044 | 3,939,484.00 |
| Apr 30 2024 | 0.010081 | -0.00072 | -6.67% | 0.010801 | 0.011169 | 0.009873 | 1,343,310.00 |
| Apr 29 2024 | 0.010801 | -0.000966 | -8.21% | 0.012858 | 0.021745 | 0.009361 | 2,508,229.00 |
| Apr 28 2024 | 0.011767 | 0.000946 | 8.74% | 0.010821 | 0.012582 | 0.010468 | 3,650,251.00 |
| Apr 27 2024 | 0.010821 | -0.000482 | -4.26% | 0.011301 | 0.01162 | 0.01035 | 3,047,533.00 |
| Apr 26 2024 | 0.011303 | -0.000148 | -1.29% | 0.011456 | 0.011756 | 0.01116 | 4,783,647.00 |
| Apr 25 2024 | 0.011451 | -0.001121 | -8.92% | 0.012572 | 0.012884 | 0.010399 | 2,038,896.00 |
| Apr 24 2024 | 0.012572 | -0.000395 | -3.05% | 0.012929 | 0.013291 | 0.01215 | 1,091,630.00 |
| Apr 23 2024 | 0.012967 | -0.000134 | -1.02% | 0.013226 | 0.013692 | 0.012395 | 1,352,467.00 |
| Apr 22 2024 | 0.013101 | 0.0003 | 2.34% | 0.012858 | 0.021745 | 0.012092 | 2,637,687.00 |
| Apr 21 2024 | 0.012801 | -0.005036 | -28.23% | 0.013563 | 0.017837 | 0.010685 | 3,440,632.00 |
| Apr 20 2024 | 0.017837 | 0.004912 | 38.00% | 0.012858 | 0.021745 | 0.01285 | 4,073,567.00 |
| Apr 19 2024 | 0.012925 | -0.000984 | -7.07% | 0.013809 | 0.014507 | 0.012657 | 4,080,756.00 |
| Apr 18 2024 | 0.013909 | -0.001317 | -8.65% | 0.015205 | 0.015547 | 0.013351 | 3,597,560.00 |
| Apr 17 2024 | 0.015226 | 0.00108 | 7.63% | 0.014091 | 0.017004 | 0.013278 | 2,971,554.00 |
| Apr 16 2024 | 0.014146 | 0.000822 | 6.17% | 0.013389 | 0.016412 | 0.013357 | 2,857,095.00 |
| Apr 15 2024 | 0.013324 | 0.001577 | 13.42% | 0.011913 | 0.016713 | 0.011698 | 7,837,562.00 |
| Apr 14 2024 | 0.011747 | -0.000022 | -0.19% | 0.011769 | 0.013719 | 0.009181 | 5,455,863.00 |
| Apr 13 2024 | 0.011769 | -0.002183 | -15.65% | 0.013976 | 0.015415 | 0.0021 | 5,096,066.00 |
| Apr 12 2024 | 0.013952 | -0.00084 | -5.68% | 0.014526 | 0.015699 | 0.013501 | 3,761,730.00 |
| Apr 11 2024 | 0.014792 | -0.000704 | -4.54% | 0.015059 | 0.017837 | 0.01417 | 4,323,590.00 |
| Apr 10 2024 | 0.015496 | -0.000878 | -5.36% | 0.016374 | 0.016906 | 0.015 | 5,161,544.00 |
