NVBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.82	32.88	32.78	32.84	32.84	0.28%	5,011
Nov 21, 2024	32.66	32.82	32.65	32.75	32.75	0.28%	6,269
Nov 20, 2024	32.72	32.72	32.45	32.66	32.66	0.02%	15,533
Nov 19, 2024	32.48	32.70	32.48	32.65	32.65	-0.09%	35,822
Nov 18, 2024	32.60	32.69	32.57	32.68	32.68	0.48%	20,030
Nov 15, 2024	32.68	32.68	32.48	32.53	32.53	-0.77%	20,548
Nov 14, 2024	32.90	32.90	32.78	32.78	32.78	-0.25%	12,718
Nov 13, 2024	32.86	32.96	32.83	32.86	32.86	0.02%	6,430
Nov 12, 2024	32.89	32.89	32.79	32.85	32.85	-0.08%	7,780
Nov 11, 2024	32.92	32.93	32.85	32.88	32.88	0.02%	11,453
Nov 8, 2024	32.84	32.94	32.84	32.87	32.87	0.02%	13,894
Nov 7, 2024	32.80	32.89	32.75	32.87	32.87	0.55%	12,353
Nov 6, 2024	33.07	33.07	32.60	32.69	32.69	1.42%	43,594
Nov 5, 2024	32.13	32.24	32.03	32.23	32.23	0.71%	47,657
Nov 4, 2024	32.01	32.08	31.93	32.00	32.00	-	26,753
Nov 1, 2024	32.07	32.20	32.00	32.00	32.00	0.20%	83,104
Oct 31, 2024	31.95	31.97	31.87	31.94	31.94	0.09%	49,072
Oct 30, 2024	31.95	31.96	31.87	31.91	31.91	0.01%	39,232
Oct 29, 2024	31.75	31.95	31.75	31.91	31.91	-0.10%	121,905
Oct 28, 2024	31.94	31.96	31.89	31.94	31.94	0.09%	30,614
Oct 25, 2024	31.98	31.98	31.88	31.91	31.91	0.09%	26,782
Oct 24, 2024	31.94	31.94	31.88	31.88	31.88	-0.13%	6,402
Oct 23, 2024	31.89	31.95	31.84	31.92	31.92	0.12%	228,473
Oct 22, 2024	31.88	31.93	31.88	31.88	31.88	0.02%	272,381
Oct 21, 2024	31.88	31.88	31.88	31.88	31.88	0.02%	-
Oct 18, 2024	31.90	31.90	31.87	31.87	31.87	0.06%	570
Oct 17, 2024	31.84	31.85	31.84	31.85	31.85	-	397
Oct 16, 2024	31.90	31.90	31.85	31.85	31.85	0.02%	264
Oct 15, 2024	31.89	31.89	31.84	31.85	31.85	0.02%	2,834
Oct 14, 2024	31.84	31.84	31.84	31.84	31.84	0.03%	4
Oct 11, 2024	31.83	31.83	31.83	31.83	31.83	0.06%	4
Oct 10, 2024	31.81	31.81	31.81	31.81	31.81	0.02%	4
Oct 9, 2024	31.81	31.81	31.81	31.81	31.81	0.03%	-
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	0.05%	1,044
Oct 7, 2024	31.75	31.78	31.75	31.78	31.78	-0.03%	1,044
Oct 4, 2024	31.76	31.79	31.76	31.79	31.79	0.11%	1,081
Oct 3, 2024	31.76	31.76	31.76	31.76	31.76	0.02%	27
Oct 2, 2024	31.75	31.75	31.75	31.75	31.75	0.03%	15
Oct 1, 2024	31.73	31.74	31.72	31.74	31.74	-0.08%	2,439
Sep 30, 2024	31.76	31.76	31.76	31.76	31.76	0.03%	16
Sep 27, 2024	31.77	31.77	31.76	31.76	31.76	-0.03%	3,687
Sep 26, 2024	31.77	31.77	31.77	31.77	31.77	0.08%	12
Sep 25, 2024	31.74	31.74	31.74	31.74	31.74	0.03%	12
Sep 24, 2024	31.73	31.73	31.73	31.73	31.73	0.02%	105
Sep 23, 2024	31.73	31.73	31.73	31.73	31.73	0.05%	-
Sep 20, 2024	31.71	31.71	31.71	31.71	31.71	0.03%	59
Sep 19, 2024	31.65	31.70	31.65	31.70	31.70	0.11%	143
Sep 18, 2024	31.70	31.70	31.65	31.67	31.67	0.04%	1,383
Sep 17, 2024	31.65	31.65	31.65	31.65	31.65	0.01%	62
Sep 16, 2024	31.65	31.65	31.65	31.65	31.65	-	62
Sep 13, 2024	31.65	31.65	31.65	31.65	31.65	0.13%	-
Sep 12, 2024	31.61	31.61	31.61	31.61	31.61	0.07%	251
Sep 11, 2024	31.59	31.59	31.59	31.59	31.59	0.11%	251
Sep 10, 2024	31.55	31.55	31.55	31.55	31.55	0.11%	74
Sep 9, 2024	31.52	31.52	31.52	31.52	31.52	0.29%	74
Sep 6, 2024	31.43	31.43	31.43	31.43	31.43	-0.21%	85
Sep 5, 2024	31.49	31.49	31.49	31.49	31.49	0.04%	675
Sep 4, 2024	31.48	31.48	31.48	31.48	31.48	0.04%	17,164
Sep 3, 2024	31.53	31.53	31.46	31.46	31.46	-0.32%	17,164
Aug 30, 2024	31.54	31.57	31.54	31.57	31.57	0.11%	3,648
Aug 29, 2024	31.53	31.53	31.53	31.53	31.53	0.06%	1
Aug 28, 2024	31.51	31.51	31.51	31.51	31.51	-0.05%	65
Aug 27, 2024	31.54	31.54	31.53	31.53	31.53	0.03%	338
Aug 26, 2024	31.52	31.52	31.52	31.52	31.52	0.03%	60
Aug 23, 2024	31.49	31.51	31.49	31.51	31.51	0.15%	1,597
Aug 22, 2024	31.46	31.46	31.46	31.46	31.46	-0.10%	17
Aug 21, 2024	31.47	31.50	31.47	31.49	31.49	0.10%	592
Aug 20, 2024	31.45	31.46	31.44	31.46	31.46	-0.03%	751
Aug 19, 2024	31.47	31.47	31.47	31.47	31.47	0.03%	74
Aug 16, 2024	31.46	31.46	31.46	31.46	31.46	0.08%	470
Aug 15, 2024	31.44	31.44	31.44	31.44	31.44	0.16%	470
Aug 14, 2024	31.39	31.39	31.39	31.39	31.39	0.20%	78
Aug 13, 2024	31.32	31.32	31.32	31.32	31.32	0.39%	484
Aug 12, 2024	31.20	31.28	31.20	31.20	31.20	0.03%	484
Aug 9, 2024	31.19	31.19	31.19	31.19	31.19	0.41%	74
Aug 8, 2024	31.05	31.07	31.04	31.07	31.07	0.77%	2,089
Aug 7, 2024	30.83	30.83	30.83	30.83	30.83	-0.26%	39
Aug 6, 2024	30.91	30.91	30.91	30.91	30.91	1.14%	-
Aug 5, 2024	30.56	30.56	30.56	30.56	30.56	-1.60%	-
Aug 2, 2024	31.00	31.06	31.00	31.06	31.06	-0.58%	7,887
Aug 1, 2024	31.31	31.31	31.19	31.24	31.24	-0.29%	19,972
Jul 31, 2024	31.33	31.33	31.33	31.33	31.33	0.21%	102
Jul 30, 2024	31.27	31.27	31.27	31.27	31.27	-0.05%	1,149
Jul 29, 2024	31.25	31.29	31.25	31.29	31.29	0.09%	419
Jul 26, 2024	31.29	31.29	31.26	31.26	31.26	0.23%	981
Jul 25, 2024	31.19	31.19	31.19	31.19	31.19	-	39
Jul 24, 2024	31.26	31.26	31.19	31.19	31.19	-0.40%	257
Jul 23, 2024	31.35	31.37	31.31	31.31	31.31	0.01%	1,289
Jul 22, 2024	31.31	31.31	31.31	31.31	31.31	0.19%	-
Jul 19, 2024	31.27	31.29	31.25	31.25	31.25	-0.04%	349
Jul 18, 2024	31.26	31.26	31.26	31.26	31.26	-0.09%	100
Jul 17, 2024	31.36	31.36	31.26	31.29	31.29	-0.11%	919
Jul 16, 2024	31.33	31.33	31.33	31.33	31.33	0.04%	211
Jul 15, 2024	31.31	31.32	31.31	31.32	31.32	0.02%	287
Jul 12, 2024	31.31	31.31	31.31	31.31	31.31	0.11%	1
Jul 11, 2024	31.31	31.31	31.25	31.28	31.28	-0.05%	491
Jul 10, 2024	31.26	31.29	31.26	31.29	31.29	0.08%	459
Jul 9, 2024	31.28	31.28	31.24	31.27	31.27	0.02%	3,229
Jul 8, 2024	31.26	31.26	31.26	31.26	31.26	0.01%	220
Jul 5, 2024	31.26	31.26	31.26	31.26	31.26	0.08%	1