Novoray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	177.00	177.00	171.39	175.91	-	-2.38%	1,993,265
Jun 10, 2026	163.02	183.87	162.52	180.19	180.19	7.87%	10,985,130
Jun 9, 2026	165.73	168.77	158.83	167.54	167.04	5.39%	8,927,611
Jun 8, 2026	142.00	163.36	142.00	158.97	158.50	1.12%	9,301,678
Jun 5, 2026	161.73	163.69	153.60	157.21	156.74	-6.87%	11,252,000
Jun 4, 2026	163.97	174.68	159.70	168.80	168.30	1.22%	12,430,780
Jun 3, 2026	176.00	179.00	162.05	166.77	166.27	-9.13%	15,843,000
Jun 2, 2026	176.30	191.48	172.80	183.52	182.97	5.17%	11,296,710
Jun 1, 2026	178.00	192.00	167.80	174.50	173.98	4.06%	17,336,060
May 29, 2026	159.67	178.00	154.00	167.69	167.19	4.01%	13,835,690
May 28, 2026	148.34	166.98	141.50	161.22	160.74	9.76%	12,523,220
May 27, 2026	160.00	162.37	145.06	146.89	146.45	-6.74%	12,529,350
May 26, 2026	141.29	159.98	138.00	157.50	157.03	12.51%	14,187,010
May 25, 2026	136.66	142.58	133.01	139.99	139.57	3.81%	11,970,840
May 22, 2026	119.00	139.90	117.60	134.85	134.45	15.19%	13,041,840
May 21, 2026	123.61	129.90	117.07	117.07	116.72	-4.76%	10,019,900
May 20, 2026	123.02	125.48	119.05	122.92	122.55	-1.28%	8,641,154
May 19, 2026	118.56	125.10	117.02	124.51	124.14	2.74%	8,554,006
May 18, 2026	122.00	124.47	117.36	121.19	120.83	-0.91%	8,994,162
May 15, 2026	131.00	133.17	120.58	122.30	121.94	-3.70%	11,268,190
May 14, 2026	128.52	131.18	126.00	127.00	126.62	-0.17%	12,576,930
May 13, 2026	108.98	131.34	108.02	127.21	126.83	13.58%	20,329,100
May 12, 2026	96.84	112.98	96.78	112.00	111.67	16.56%	15,987,880
May 11, 2026	97.15	98.30	93.74	96.09	95.80	1.91%	6,872,799
May 8, 2026	94.00	96.00	92.67	94.29	94.01	-0.71%	5,318,210
May 7, 2026	92.00	96.36	89.10	94.96	94.68	4.13%	7,280,143
May 6, 2026	89.60	92.94	89.60	91.19	90.92	4.30%	7,950,153
Apr 30, 2026	85.50	88.26	84.51	87.43	87.17	2.64%	5,057,738
Apr 29, 2026	83.20	86.33	83.17	85.18	84.93	1.34%	5,269,512
Apr 28, 2026	89.00	89.00	83.11	84.05	83.80	-6.23%	8,344,814
Apr 27, 2026	86.10	90.99	86.10	89.63	89.36	3.02%	4,853,086
Apr 24, 2026	89.14	91.45	85.85	87.00	86.74	-3.39%	7,831,426
Apr 23, 2026	96.10	97.00	88.05	90.05	89.78	-5.59%	8,130,802
Apr 22, 2026	94.57	96.49	92.67	95.38	95.10	0.76%	6,875,067
Apr 21, 2026	95.21	96.50	92.30	94.66	94.38	-0.15%	5,501,912
Apr 20, 2026	94.88	97.49	92.00	94.80	94.52	-0.26%	6,113,503
Apr 17, 2026	92.31	96.69	91.94	95.05	94.77	3.38%	7,357,771
Apr 16, 2026	92.25	94.63	91.19	91.94	91.67	-1.16%	5,064,441
Apr 15, 2026	95.44	95.95	92.37	93.02	92.74	-2.34%	4,240,585
Apr 14, 2026	95.76	97.45	94.15	95.25	94.97	-1.30%	5,797,690
Apr 13, 2026	91.61	97.77	90.68	96.50	96.21	3.66%	6,439,552
Apr 10, 2026	93.52	96.50	92.59	93.09	92.81	-0.68%	4,537,111
Apr 9, 2026	93.63	95.80	92.66	93.73	93.45	0.11%	5,248,920
Apr 8, 2026	94.46	94.56	91.94	93.63	93.35	2.04%	6,685,925
Apr 7, 2026	88.43	95.35	87.20	91.76	91.49	4.75%	6,255,192
Apr 3, 2026	84.42	90.80	83.95	87.60	87.34	4.78%	6,360,241
Apr 2, 2026	87.76	87.76	83.18	83.60	83.35	-5.44%	4,344,730
Apr 1, 2026	87.20	91.00	86.58	88.41	88.15	5.17%	5,140,862
Mar 31, 2026	86.53	87.14	83.25	84.06	83.81	-4.48%	4,840,389
Mar 30, 2026	86.05	88.90	85.07	88.00	87.74	0.24%	6,125,440