NNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.48	28.72	28.42	28.63	28.63	1.17%	153,776
Feb 5, 2026	28.41	28.45	28.25	28.30	28.30	-0.74%	10,967
Feb 4, 2026	28.60	28.60	28.43	28.51	28.51	-1.01%	5,850
Feb 3, 2026	28.91	28.91	28.67	28.80	28.80	-1.00%	8,026
Feb 2, 2026	28.93	29.11	28.93	29.09	29.09	0.57%	449,234
Jan 30, 2026	29.05	29.09	28.92	28.93	28.93	-0.57%	1,945
Jan 29, 2026	29.18	29.18	28.86	29.09	29.09	-0.55%	16,736
Jan 28, 2026	29.31	29.31	29.15	29.25	29.25	0.14%	6,560
Jan 27, 2026	29.24	29.24	29.15	29.21	29.21	0.45%	355,760
Jan 26, 2026	29.07	29.12	29.01	29.08	29.08	0.48%	15,416
Jan 23, 2026	28.93	29.06	28.86	28.94	28.94	-0.03%	14,820
Jan 22, 2026	29.03	29.03	28.85	28.95	28.95	0.40%	30,360
Jan 21, 2026	28.67	28.88	28.64	28.84	28.84	1.03%	8,489
Jan 20, 2026	28.57	28.76	28.51	28.54	28.54	-1.40%	9,010
Jan 16, 2026	28.95	28.96	28.93	28.94	28.94	-0.02%	2,965
Jan 15, 2026	29.08	29.08	28.95	28.95	28.95	0.14%	861
Jan 14, 2026	28.85	28.91	28.79	28.91	28.91	-0.52%	2,777
Jan 13, 2026	29.03	29.06	29.02	29.06	29.06	0.10%	5,444
Jan 12, 2026	28.96	29.09	28.96	29.03	29.03	0.10%	9,464
Jan 9, 2026	28.86	29.09	28.86	29.00	29.00	0.38%	10,428
Jan 8, 2026	28.99	28.99	28.79	28.89	28.89	-0.31%	28,445
Jan 7, 2026	28.99	29.09	28.95	28.98	28.98	0.09%	12,284
Jan 6, 2026	28.79	28.99	28.79	28.96	28.96	0.64%	9,968
Jan 5, 2026	28.77	28.91	28.77	28.77	28.77	0.21%	359,633
Jan 2, 2026	28.92	28.92	28.58	28.71	28.71	0.03%	58,004
Dec 31, 2025	28.88	28.88	28.70	28.70	28.70	-0.55%	166,010
Dec 30, 2025	28.90	28.90	28.85	28.86	28.86	-0.10%	4,793
Dec 29, 2025	28.90	28.91	28.80	28.89	28.89	-0.21%	7,730
Dec 26, 2025	28.97	28.99	28.90	28.95	28.95	0.08%	6,954
Dec 24, 2025	28.90	28.96	28.87	28.93	28.93	0.02%	14,733
Dec 23, 2025	28.85	28.92	28.75	28.92	28.92	0.24%	17,248
Dec 22, 2025	28.87	28.87	28.76	28.85	28.85	0.31%	10,744
Dec 19, 2025	28.59	28.78	28.59	28.76	28.76	0.81%	79,692
Dec 18, 2025	28.45	28.62	28.45	28.53	28.53	0.85%	15,007
Dec 17, 2025	28.69	28.69	28.29	28.29	28.29	-1.19%	27,167
Dec 16, 2025	28.51	28.64	28.43	28.63	28.63	0.21%	25,544
Dec 15, 2025	28.74	28.74	28.52	28.57	28.57	-0.14%	54,536
Dec 12, 2025	28.83	28.83	28.53	28.61	28.61	-0.95%	42,900
Dec 11, 2025	28.89	28.89	28.72	28.89	28.89	-0.29%	43,284
Dec 10, 2025	28.81	28.97	28.74	28.97	28.97	0.42%	28,222
Dec 9, 2025	28.81	28.88	28.75	28.85	28.85	0.07%	322,898
Dec 8, 2025	28.89	28.89	28.73	28.83	28.83	-	117,510
Dec 5, 2025	28.87	28.91	28.78	28.83	28.83	0.07%	31,230
Dec 4, 2025	28.78	28.81	28.71	28.81	28.81	-0.05%	117,813
Dec 3, 2025	28.77	28.85	28.71	28.83	28.83	0.19%	22,011
Dec 2, 2025	28.70	28.80	28.68	28.77	28.77	0.42%	108,095
Dec 1, 2025	28.56	28.70	28.56	28.65	28.65	0.02%	34,352
Nov 28, 2025	28.65	28.68	28.57	28.64	28.64	0.29%	9,042
Nov 26, 2025	28.50	28.62	28.38	28.56	28.56	0.46%	35,806
Nov 25, 2025	28.27	28.47	28.13	28.43	28.43	0.42%	146,151