Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 101.96 | -0.88 | -0.86% | 101.81 | 102.04 | 101.63 | 1,051,712 |
| May 21 2024 | 102.84 | 0.00 | 0.00% | 102.78 | 103.13 | 102.76 | 882,061 |
| May 20 2024 | 102.84 | 0.27 | 0.26% | 102.70 | 103.00 | 102.275 | 984,688 |
| May 17 2024 | 102.57 | -0.12 | -0.12% | 102.87 | 102.93 | 102.50 | 781,508 |
| May 16 2024 | 102.69 | -0.53 | -0.51% | 102.50 | 102.765 | 102.13 | 811,991 |
| May 15 2024 | 103.22 | -0.09 | -0.09% | 103.25 | 103.55 | 102.9619 | 1,058,344 |
| May 14 2024 | 103.31 | 1.05 | 1.03% | 102.69 | 103.39 | 102.69 | 1,951,053 |
| May 13 2024 | 102.26 | 0.16 | 0.16% | 102.44 | 102.69 | 102.15 | 1,101,792 |
| May 10 2024 | 102.10 | 1.89 | 1.89% | 101.13 | 102.14 | 101.04 | 1,843,441 |
| May 09 2024 | 100.21 | 0.61 | 0.61% | 99.72 | 100.29 | 99.44 | 1,384,395 |
| May 08 2024 | 99.60 | 0.53 | 0.53% | 99.65 | 99.78 | 99.26 | 1,153,273 |
| May 07 2024 | 99.07 | 1.34 | 1.37% | 98.60 | 99.19 | 98.54 | 1,159,712 |
| May 06 2024 | 97.73 | 0.46 | 0.47% | 97.63 | 97.83 | 97.11 | 1,180,791 |
| May 03 2024 | 97.27 | -0.07 | -0.07% | 97.75 | 97.91 | 97.07 | 1,045,666 |
| May 02 2024 | 97.34 | -0.16 | -0.16% | 97.21 | 97.47 | 96.85 | 1,426,052 |
| May 01 2024 | 97.50 | 0.37 | 0.38% | 96.97 | 97.87 | 96.715 | 1,284,177 |
| Apr 30 2024 | 97.13 | 0.04 | 0.04% | 97.08 | 97.82 | 96.92 | 1,630,745 |
| Apr 29 2024 | 97.09 | -0.35 | -0.36% | 97.85 | 97.91 | 96.86 | 2,168,689 |
| Apr 26 2024 | 97.44 | -1.62 | -1.64% | 97.76 | 98.22 | 97.44 | 1,562,845 |
| Apr 25 2024 | 99.06 | 0.71 | 0.72% | 98.78 | 99.24 | 98.26 | 2,368,766 |
| Apr 24 2024 | 98.35 | 1.07 | 1.10% | 98.50 | 98.55 | 97.405 | 2,472,983 |
| Apr 23 2024 | 97.28 | 2.16 | 2.27% | 98.74 | 99.50 | 97.0305 | 3,837,384 |
| Apr 22 2024 | 95.12 | 0.76 | 0.81% | 94.75 | 96.03 | 94.72 | 2,447,772 |
| Apr 19 2024 | 94.36 | 1.79 | 1.93% | 93.20 | 94.495 | 93.15 | 2,338,264 |
| Apr 18 2024 | 92.57 | -0.51 | -0.55% | 92.85 | 92.93 | 92.35 | 1,054,610 |
| Apr 17 2024 | 93.08 | -0.12 | -0.13% | 93.63 | 93.78 | 92.87 | 1,168,714 |
| Apr 16 2024 | 93.20 | -1.21 | -1.28% | 92.85 | 93.37 | 92.68 | 1,828,311 |
| Apr 15 2024 | 94.41 | 0.89 | 0.95% | 94.20 | 94.965 | 94.11 | 1,501,022 |
| Apr 12 2024 | 93.52 | -0.82 | -0.87% | 95.05 | 95.05 | 93.41 | 2,099,560 |
| Apr 11 2024 | 94.34 | -0.04 | -0.04% | 94.87 | 94.94 | 93.75 | 1,623,263 |
| Apr 10 2024 | 94.38 | -1.43 | -1.49% | 94.495 | 94.61 | 94.035 | 2,350,860 |
| Apr 09 2024 | 95.81 | 0.33 | 0.35% | 95.72 | 95.90 | 95.385 | 1,375,125 |
| Apr 08 2024 | 95.48 | -0.31 | -0.32% | 95.75 | 96.15 | 95.2499 | 1,535,120 |
| Apr 05 2024 | 95.79 | -1.10 | -1.14% | 95.30 | 95.93 | 95.30 | 1,848,864 |
| Apr 04 2024 | 96.89 | 2.52 | 2.67% | 97.25 | 98.205 | 96.54 | 2,544,694 |
| Apr 03 2024 | 94.37 | -0.04 | -0.04% | 94.45 | 94.88 | 94.175 | 1,168,904 |
| Apr 02 2024 | 94.41 | -1.46 | -1.52% | 94.43 | 94.58 | 93.92 | 1,418,827 |
| Apr 01 2024 | 95.87 | -0.86 | -0.89% | 96.83 | 97.055 | 95.445 | 1,258,614 |
| Mar 28 2024 | 96.73 | 0.85 | 0.89% | 96.31 | 97.20 | 96.15 | 1,524,698 |
| Mar 27 2024 | 95.88 | 0.61 | 0.64% | 95.50 | 95.90 | 95.27 | 2,432,082 |
| Mar 26 2024 | 95.27 | -0.46 | -0.48% | 95.50 | 95.56 | 95.07 | 944,216 |
| Mar 25 2024 | 95.73 | -0.50 | -0.52% | 96.15 | 96.29 | 95.73 | 3,641,761 |
| Mar 22 2024 | 96.23 | 0.15 | 0.16% | 96.18 | 96.51 | 96.08 | 657,557 |
| Mar 21 2024 | 96.08 | 0.03 | 0.03% | 96.40 | 96.79 | 96.04 | 943,784 |
| Mar 20 2024 | 96.05 | -0.27 | -0.28% | 95.73 | 96.15 | 95.2499 | 935,115 |
| Mar 19 2024 | 96.32 | 0.40 | 0.42% | 96.18 | 96.50 | 95.90 | 1,221,728 |
| Mar 18 2024 | 95.92 | -1.35 | -1.39% | 96.94 | 97.02 | 95.905 | 1,223,009 |
| Mar 15 2024 | 97.27 | -0.86 | -0.88% | 98.18 | 98.22 | 96.69 | 1,517,565 |
| Mar 14 2024 | 98.13 | -0.87 | -0.88% | 98.41 | 98.48 | 97.82 | 834,433 |
| Mar 13 2024 | 99.00 | -0.77 | -0.77% | 99.68 | 99.79 | 98.86 | 916,001 |
| Mar 12 2024 | 99.77 | -1.60 | -1.58% | 99.80 | 100.03 | 99.33 | 1,495,902 |
| Mar 11 2024 | 101.37 | 0.66 | 0.66% | 101.10 | 101.81 | 100.53 | 1,592,172 |
| Mar 08 2024 | 100.71 | 0.78 | 0.78% | 100.01 | 100.87 | 99.97 | 888,425 |
| Mar 07 2024 | 99.93 | -2.71 | -2.64% | 100.50 | 100.63 | 99.57 | 1,497,291 |
| Mar 06 2024 | 102.64 | 0.54 | 0.53% | 102.30 | 103.03 | 102.25 | 1,245,558 |
| Mar 05 2024 | 102.10 | 0.13 | 0.13% | 102.30 | 102.52 | 101.70 | 750,924 |
| Mar 04 2024 | 101.97 | -0.09 | -0.09% | 101.54 | 102.1399 | 101.35 | 836,436 |
| Mar 01 2024 | 102.06 | 1.09 | 1.08% | 102.01 | 102.15 | 101.50 | 1,598,149 |
| Feb 29 2024 | 100.97 | -1.25 | -1.22% | 102.37 | 102.37 | 100.92 | 3,248,398 |
| Feb 28 2024 | 102.22 | -0.93 | -0.90% | 103.24 | 103.26 | 102.05 | 2,120,511 |
| Feb 27 2024 | 103.15 | -0.10 | -0.10% | 103.11 | 103.41 | 102.88 | 1,269,318 |
| Feb 26 2024 | 103.25 | -0.65 | -0.63% | 104.58 | 104.65 | 103.175 | 2,055,057 |
| Feb 23 2024 | 103.90 | 1.10 | 1.07% | 103.74 | 104.14 | 103.62 | 1,768,661 |
