NVBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	33.18	33.18	33.18	33.18	33.18	0.17%	72
Dec 24, 2024	33.03	33.13	33.03	33.12	33.12	0.52%	4,138
Dec 23, 2024	32.91	32.95	32.91	32.95	32.95	0.58%	1,513
Dec 20, 2024	32.44	32.90	32.44	32.76	32.76	0.67%	5,193
Dec 19, 2024	32.54	32.54	32.54	32.54	32.54	-0.20%	1
Dec 18, 2024	33.10	33.20	32.61	32.61	32.61	-1.55%	2,585
Dec 17, 2024	33.11	33.16	33.10	33.12	33.12	-0.16%	6,162
Dec 16, 2024	33.23	33.23	33.14	33.18	33.18	0.19%	3,333
Dec 13, 2024	33.15	33.15	33.05	33.11	33.11	-0.02%	1,262
Dec 12, 2024	33.18	33.23	33.12	33.12	33.12	-0.23%	6,555
Dec 11, 2024	33.23	33.25	33.17	33.19	33.19	0.41%	1,119
Dec 10, 2024	33.23	33.23	33.04	33.06	33.06	-0.18%	8,594
Dec 9, 2024	33.28	33.28	33.12	33.12	33.12	-0.32%	1,215
Dec 6, 2024	33.22	33.26	33.22	33.23	33.23	0.15%	894
Dec 5, 2024	33.29	33.29	33.18	33.18	33.18	-0.07%	2,604
Dec 4, 2024	33.21	33.24	33.12	33.20	33.20	-	3,755
Dec 3, 2024	33.13	33.20	33.06	33.20	33.20	0.23%	21,182
Dec 2, 2024	33.14	33.18	33.08	33.13	33.13	0.11%	3,793
Nov 29, 2024	33.09	33.09	33.09	33.09	33.09	0.39%	1,887
Nov 27, 2024	32.94	33.00	32.88	32.96	32.96	-0.09%	1,887
Nov 26, 2024	33.07	33.07	32.91	32.99	32.99	0.22%	13,823
Nov 25, 2024	32.98	32.98	32.92	32.92	32.92	0.24%	8,077
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%	-