S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NVNI Group Ltd (NVNI)
NVNI Group Ltd (NVNI) Historical

NVNI NVNI Group Ltd

1.21

0.00 (0.00%)

Pre Market

Last Updated: 06:00:01

Delayed by 15 minutes

NVNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.21	-0.06	-4.72%	1.20	1.34	1.20	2,300
May 30 2024	1.27	0.04	3.25%	1.36	1.36	1.21	1,221
May 29 2024	1.23	-0.09	-6.82%	1.26	1.4976	1.23	497
May 28 2024	1.32	-0.10	-7.04%	1.32	1.42	1.32	1,183
May 24 2024	1.42	-0.04	-2.73%	1.45	1.45	1.22	2,018
May 23 2024	1.4599	0.00	0.00%	1.4599	1.4599	1.4599	236
May 22 2024	1.4599	0.10	7.74%	1.25	1.46	1.25	2,073
May 21 2024	1.355	-0.05	-3.21%	1.40	1.46	1.22	2,992
May 20 2024	1.40	0.00	0.00%	1.6333	1.6383	1.40	9,209
May 17 2024	1.40	0.00	-0.01%	1.40	1.40	1.40	163
May 16 2024	1.4001	-0.07	-4.48%	1.40	1.45	1.40	805
May 15 2024	1.4658	0.00	0.00%	1.50	1.50	1.4658	68
May 14 2024	1.4658	0.00	0.00%	1.46	1.4658	1.46	140
May 13 2024	1.4658	0.06	3.96%	1.40	1.55	1.40	1,518
May 10 2024	1.41	0.00	0.00%	1.47	1.47	1.41	1,078
May 09 2024	1.41	-0.01	-0.70%	1.41	1.41	1.41	891
May 08 2024	1.42	0.00	0.00%	1.42	1.43	1.42	519
May 07 2024	1.42	-0.04	-2.74%	1.42	1.46	1.42	736
May 06 2024	1.46	-0.09	-5.50%	1.41	1.55	1.41	2,741
May 03 2024	1.545	0.07	4.75%	1.48	1.545	1.48	1,029
May 02 2024	1.475	0.08	5.36%	1.475	1.475	1.475	758
May 01 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0
Apr 30 2024	1.40	-0.04	-2.78%	1.5733	1.5733	1.40	1,732
Apr 29 2024	1.44	0.00	0.00%	1.40	1.44	1.40	12
Apr 26 2024	1.44	-0.01	-0.69%	1.40	1.48	1.40	1,496
Apr 25 2024	1.45	-0.02	-1.36%	1.45	1.47	1.45	195
Apr 24 2024	1.47	0.01	0.68%	1.45	1.47	1.45	1,052
Apr 23 2024	1.46	0.06	4.29%	1.63	1.63	1.46	741
Apr 22 2024	1.40	0.00	-0.01%	1.66	1.66	1.40	3,063
Apr 19 2024	1.4001	0.00	0.01%	1.40	1.4515	1.40	337
Apr 18 2024	1.40	-0.04	-2.78%	1.65	1.65	1.40	1,047
Apr 17 2024	1.44	-0.05	-3.36%	1.38	1.44	1.38	1,704
Apr 16 2024	1.49	0.00	0.00%	1.72	1.72	1.49	432
Apr 15 2024	1.49	-0.17	-10.24%	1.76	1.76	1.38	31,827
Apr 12 2024	1.66	-0.16	-8.79%	1.82	1.82	1.65	3,826
Apr 11 2024	1.82	0.06	3.41%	1.80	1.82	1.76	2,026
Apr 10 2024	1.76	-0.03	-1.68%	1.78	1.8223	1.76	3,200
Apr 09 2024	1.79	-0.06	-3.24%	1.82	1.85	1.79	1,831
Apr 08 2024	1.85	0.00	0.00%	1.99	1.99	1.85	370
Apr 05 2024	1.85	0.00	0.00%	1.85	1.854	1.85	2,770
Apr 04 2024	1.85	-0.05	-2.63%	1.945	1.945	1.85	1,512
Apr 03 2024	1.90	0.00	0.00%	2.07	2.07	1.86	3,256
Apr 02 2024	1.90	0.04	2.15%	1.86	2.03	1.86	652
Apr 01 2024	1.86	-0.03	-1.59%	1.89	2.00	1.85	2,124
Mar 28 2024	1.89	-0.05	-2.58%	1.92	2.15	1.85	4,262
Mar 27 2024	1.94	-0.10	-4.67%	1.95	1.95	1.90	1,045
Mar 26 2024	2.035	-0.03	-1.21%	2.06	2.06	1.96	2,210
Mar 25 2024	2.06	0.17	8.99%	1.85	2.1649	1.85	1,793
Mar 22 2024	1.89	-0.02	-1.05%	1.98	2.04	1.89	620
Mar 21 2024	1.91	0.06	3.24%	1.94	1.94	1.91	487
Mar 20 2024	1.85	-0.09	-4.64%	1.93	1.93	1.85	1,211
Mar 19 2024	1.94	0.00	0.00%	1.95	1.95	1.94	866
Mar 18 2024	1.94	0.09	4.86%	2.02	2.02	1.90	8,304
Mar 15 2024	1.85	-0.25	-11.90%	2.00	2.1498	1.85	2,787
Mar 14 2024	2.10	0.05	2.44%	1.91	2.10	1.91	525
Mar 13 2024	2.05	-0.14	-6.39%	2.11	2.11	2.05	277
Mar 12 2024	2.19	0.13	6.21%	2.06	2.19	2.06	335
Mar 11 2024	2.062	-0.02	-0.87%	2.01	2.47	1.89	5,802
Mar 08 2024	2.08	0.07	3.48%	2.03	2.08	2.01	1,959
Mar 07 2024	2.01	-0.01	-0.50%	2.02	2.02	1.93	1,887
Mar 06 2024	2.02	-0.08	-3.80%	2.07	2.07	1.88	2,023
Mar 05 2024	2.0999	0.09	4.34%	1.82	2.10	1.82	1,546

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions