NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	30.54	30.76	30.54	30.76	30.76	0.07%	176
Jan 27, 2025	30.66	30.78	30.66	30.74	30.74	-3.28%	1,682
Jan 24, 2025	32.24	32.24	31.79	31.79	31.79	-0.89%	1,166
Jan 23, 2025	32.24	32.24	32.07	32.07	32.07	-0.02%	942
Jan 22, 2025	32.08	32.08	32.08	32.08	32.08	-0.80%	34
Jan 21, 2025	32.34	32.34	32.34	32.34	32.34	0.26%	10
Jan 17, 2025	32.25	32.25	32.25	32.25	32.25	0.08%	34
Jan 16, 2025	32.10	32.23	32.10	32.23	32.23	0.53%	296
Jan 15, 2025	32.06	32.06	32.06	32.06	32.06	1.51%	103
Jan 14, 2025	31.44	31.58	31.44	31.58	31.58	1.48%	109
Jan 13, 2025	31.12	31.17	31.12	31.12	31.12	1.13%	242
Jan 10, 2025	30.86	30.87	30.77	30.77	30.77	-0.34%	1,248
Jan 8, 2025	30.88	30.88	30.88	30.88	30.88	-0.07%	2
Jan 7, 2025	30.90	30.90	30.90	30.90	30.90	0.45%	108
Jan 6, 2025	30.76	30.76	30.76	30.76	30.76	0.22%	287
Jan 3, 2025	30.69	30.69	30.69	30.69	30.69	1.02%	35
Jan 2, 2025	30.19	30.38	30.19	30.38	30.38	1.19%	196
Dec 31, 2024	30.02	30.02	30.02	30.02	30.02	0.56%	1
Dec 30, 2024	29.99	29.99	29.85	29.85	29.85	0.80%	156
Dec 27, 2024	29.62	29.62	29.62	29.62	29.62	-0.70%	15
Dec 26, 2024	29.83	29.83	29.83	29.83	29.83	-0.04%	217
Dec 24, 2024	29.84	29.84	29.84	29.84	29.84	-0.59%	20
Dec 23, 2024	30.02	30.02	30.02	30.02	29.57	0.72%	81
Dec 20, 2024	29.55	29.80	29.55	29.80	29.36	0.37%	740
Dec 19, 2024	29.85	29.85	29.69	29.69	29.25	-0.54%	358
Dec 18, 2024	29.87	29.87	29.85	29.85	29.41	-2.97%	176
Dec 17, 2024	30.77	30.77	30.77	30.77	30.31	-0.91%	25
Dec 16, 2024	31.07	31.07	31.05	31.05	30.59	-0.63%	466
Dec 13, 2024	31.37	31.37	31.25	31.25	30.78	-0.70%	117
Dec 12, 2024	31.47	31.47	31.47	31.47	31.00	-0.83%	179
Dec 11, 2024	31.76	31.78	31.73	31.73	31.26	0.53%	257
Dec 10, 2024	31.67	31.79	31.56	31.56	31.10	-0.32%	3,872
Dec 9, 2024	31.67	31.67	31.67	31.67	31.20	-0.26%	4
Dec 6, 2024	31.75	31.75	31.75	31.75	31.28	-1.40%	34
Dec 5, 2024	32.34	32.34	32.20	32.20	31.72	0.25%	458
Dec 4, 2024	32.00	32.12	32.00	32.12	31.64	-1.77%	358
Dec 3, 2024	32.70	32.70	32.70	32.70	32.21	0.82%	64
Dec 2, 2024	32.31	32.44	32.31	32.44	31.95	-1.32%	662
Nov 29, 2024	32.87	32.87	32.87	32.87	32.38	0.38%	9
Nov 27, 2024	32.75	32.75	32.75	32.75	32.26	0.41%	77
Nov 26, 2024	32.61	32.61	32.61	32.61	32.13	-0.18%	11
Nov 25, 2024	33.57	33.69	32.67	32.67	32.18	-2.45%	986
Nov 22, 2024	33.49	33.49	33.49	33.49	32.99	1.49%	83
Nov 21, 2024	33.00	33.00	33.00	33.00	32.51	1.63%	3
Nov 20, 2024	32.23	32.47	32.23	32.47	31.99	1.10%	809
Nov 19, 2024	32.01	32.12	32.01	32.12	31.64	-0.16%	289
Nov 18, 2024	32.17	32.17	32.17	32.17	31.69	1.14%	37
Nov 15, 2024	31.80	31.80	31.80	31.80	31.33	-0.36%	5
Nov 14, 2024	31.99	31.99	31.92	31.92	31.45	-0.07%	184
Nov 13, 2024	32.06	32.06	31.94	31.94	31.47	-0.28%	206
Nov 12, 2024	32.03	32.03	32.03	32.03	31.55	-0.50%	12
Nov 11, 2024	32.19	32.19	32.19	32.19	31.71	1.17%	42
Nov 8, 2024	31.76	31.82	31.76	31.82	31.35	0.14%	523
Nov 7, 2024	31.77	31.77	31.77	31.77	31.30	0.46%	31
Nov 6, 2024	31.63	31.63	31.63	31.63	31.16	4.01%	100
Nov 5, 2024	30.41	30.41	30.41	30.41	29.96	1.28%	58
Nov 4, 2024	30.03	30.03	30.03	30.03	29.58	2.12%	30
Nov 1, 2024	29.76	29.76	29.41	29.41	28.97	-0.77%	483
Oct 31, 2024	29.70	29.70	29.63	29.63	29.19	-0.23%	469
Oct 30, 2024	29.40	29.70	29.40	29.70	29.26	1.62%	697
Oct 29, 2024	29.26	29.26	29.23	29.23	28.79	-0.45%	352
Oct 28, 2024	29.37	29.37	29.36	29.36	28.92	-0.79%	354
Oct 25, 2024	29.65	29.65	29.59	29.59	29.15	0.28%	317
Oct 24, 2024	29.53	29.53	29.51	29.51	29.07	0.37%	323
Oct 23, 2024	29.52	29.52	29.40	29.40	28.97	-0.63%	347
Oct 22, 2024	29.74	29.74	29.59	29.59	29.15	-0.37%	277
Oct 21, 2024	29.82	30.00	29.70	29.70	29.26	-0.38%	569
Oct 18, 2024	29.85	29.85	29.81	29.81	29.37	-0.57%	665
Oct 17, 2024	29.97	29.98	29.97	29.98	29.54	-0.20%	364
Oct 16, 2024	29.86	30.04	29.86	30.04	29.60	0.67%	774
Oct 15, 2024	29.93	30.00	29.84	29.84	29.40	-2.48%	14,609
Oct 14, 2024	30.60	30.60	30.60	30.60	30.15	-0.16%	121
Oct 11, 2024	30.65	30.65	30.65	30.65	30.20	0.99%	1
Oct 10, 2024	30.38	30.39	30.35	30.35	29.90	0.35%	1,962
Oct 9, 2024	30.25	30.25	30.25	30.25	29.80	0.35%	3
Oct 8, 2024	30.14	30.14	30.14	30.14	29.69	-1.43%	2
Oct 7, 2024	30.58	30.58	30.58	30.58	30.12	0.62%	6
Oct 4, 2024	30.28	30.39	30.23	30.39	29.94	0.93%	949
Oct 3, 2024	30.11	30.11	30.11	30.11	29.66	1.32%	69
Oct 2, 2024	29.72	29.72	29.72	29.72	29.28	1.06%	10
Oct 1, 2024	29.35	29.40	29.35	29.40	28.97	1.10%	463
Sep 30, 2024	29.08	29.08	29.08	29.08	28.65	0.33%	2
Sep 27, 2024	28.99	28.99	28.99	28.99	28.56	1.48%	35
Sep 26, 2024	28.65	28.65	28.53	28.57	28.14	-1.68%	481
Sep 25, 2024	29.29	29.29	29.05	29.05	28.62	-1.80%	697
Sep 24, 2024	29.61	29.61	29.59	29.59	29.15	0.70%	282
Sep 23, 2024	29.38	29.38	29.38	29.38	28.94	0.96%	283
Sep 20, 2024	29.19	29.19	29.10	29.10	28.67	-0.03%	219
Sep 19, 2024	29.11	29.11	29.11	29.11	28.68	1.86%	203
Sep 18, 2024	28.64	28.65	28.58	28.58	28.15	-0.27%	369
Sep 17, 2024	28.63	28.67	28.63	28.66	28.23	1.46%	726
Sep 16, 2024	28.24	28.24	28.24	28.24	27.82	1.37%	31
Sep 13, 2024	27.86	27.86	27.86	27.86	27.45	0.68%	39
Sep 12, 2024	27.61	27.67	27.61	27.67	27.26	0.73%	340
Sep 11, 2024	27.47	27.47	27.47	27.47	27.07	0.11%	25
Sep 10, 2024	27.44	27.44	27.44	27.44	27.04	-1.16%	74
Sep 9, 2024	27.78	27.90	27.76	27.76	27.35	0.56%	1,009
Sep 6, 2024	27.70	27.70	27.61	27.61	27.20	-1.56%	576
Sep 5, 2024	28.26	28.26	28.05	28.05	27.63	-0.62%	472
Sep 4, 2024	28.46	28.46	28.22	28.22	27.80	-0.95%	255