Sunnova Energy International Inc. (NOVA)
NYSE: NOVA · Real-Time Price · USD
3.700
+0.330 (9.79%)
At close: Dec 20, 2024, 4:00 PM
3.730
+0.030 (0.81%)
After-hours: Dec 20, 2024, 7:54 PM EST
NOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.33 | 3.85 | 3.28 | 3.70 | 3.70 | 9.79% | 12,672,761 |
| Dec 19, 2024 | 3.74 | 3.80 | 3.36 | 3.37 | 3.37 | -6.91% | 11,482,000 |
| Dec 18, 2024 | 4.14 | 4.36 | 3.61 | 3.62 | 3.62 | -13.81% | 14,664,300 |
| Dec 17, 2024 | 4.20 | 4.41 | 3.91 | 4.20 | 4.20 | 5.00% | 15,161,100 |
| Dec 16, 2024 | 3.99 | 4.22 | 3.88 | 4.00 | 4.00 | -0.50% | 8,418,000 |
| Dec 13, 2024 | 4.05 | 4.14 | 3.88 | 4.02 | 4.02 | -1.71% | 6,916,900 |
| Dec 12, 2024 | 4.21 | 4.41 | 4.08 | 4.09 | 4.09 | -3.99% | 7,085,209 |
| Dec 11, 2024 | 4.30 | 4.47 | 4.05 | 4.26 | 4.26 | -0.70% | 6,897,025 |
| Dec 10, 2024 | 4.48 | 4.61 | 4.26 | 4.29 | 4.29 | -4.45% | 6,851,000 |
| Dec 9, 2024 | 4.37 | 4.88 | 4.26 | 4.49 | 4.49 | 0.45% | 8,989,831 |
| Dec 6, 2024 | 4.50 | 4.64 | 4.35 | 4.47 | 4.47 | 0.68% | 6,962,300 |
| Dec 5, 2024 | 4.66 | 4.79 | 4.13 | 4.44 | 4.44 | -5.73% | 12,835,300 |
| Dec 4, 2024 | 4.96 | 5.05 | 4.65 | 4.71 | 4.71 | -5.23% | 7,309,600 |
| Dec 3, 2024 | 5.30 | 5.38 | 4.84 | 4.97 | 4.97 | -7.62% | 8,406,817 |
| Dec 2, 2024 | 5.51 | 5.65 | 5.10 | 5.38 | 5.38 | -2.89% | 8,299,347 |
| Nov 29, 2024 | 5.47 | 5.82 | 5.37 | 5.54 | 5.54 | 2.40% | 5,762,700 |
| Nov 27, 2024 | 5.42 | 5.87 | 5.30 | 5.41 | 5.41 | 1.31% | 9,150,900 |
| Nov 26, 2024 | 5.20 | 5.36 | 4.85 | 5.34 | 5.34 | - | 10,993,800 |
| Nov 25, 2024 | 5.08 | 5.39 | 4.92 | 5.34 | 5.34 | 8.98% | 11,833,726 |
| Nov 22, 2024 | 4.42 | 5.06 | 4.29 | 4.90 | 4.90 | 12.13% | 14,448,500 |
| Nov 21, 2024 | 4.21 | 4.60 | 4.07 | 4.37 | 4.37 | 3.31% | 13,086,906 |
| Nov 20, 2024 | 3.54 | 4.28 | 3.48 | 4.23 | 4.23 | 22.97% | 19,712,600 |
| Nov 19, 2024 | 3.65 | 3.76 | 3.44 | 3.44 | 3.44 | -5.75% | 9,001,400 |
| Nov 18, 2024 | 3.70 | 3.82 | 3.44 | 3.65 | 3.65 | -2.67% | 10,024,900 |
| Nov 15, 2024 | 4.07 | 4.34 | 3.73 | 3.75 | 3.75 | -6.95% | 17,035,230 |
| Nov 14, 2024 | 3.43 | 4.45 | 3.36 | 4.03 | 4.03 | 18.18% | 28,364,000 |
| Nov 13, 2024 | 3.38 | 3.65 | 3.27 | 3.41 | 3.41 | 0.59% | 7,713,700 |
| Nov 12, 2024 | 3.34 | 3.40 | 3.10 | 3.39 | 3.39 | -2.87% | 10,531,300 |
| Nov 11, 2024 | 3.22 | 3.56 | 3.16 | 3.49 | 3.49 | 11.15% | 10,843,305 |
| Nov 8, 2024 | 3.59 | 3.69 | 2.99 | 3.14 | 3.14 | -13.97% | 23,859,700 |
| Nov 7, 2024 | 3.56 | 3.95 | 3.44 | 3.65 | 3.65 | 6.73% | 22,483,410 |
| Nov 6, 2024 | 5.25 | 5.43 | 3.25 | 3.42 | 3.42 | -51.56% | 55,726,500 |
| Nov 5, 2024 | 6.35 | 7.07 | 6.34 | 7.06 | 7.06 | 7.79% | 9,058,912 |
| Nov 4, 2024 | 5.82 | 6.59 | 5.82 | 6.55 | 6.55 | 14.31% | 11,810,103 |
| Nov 1, 2024 | 6.12 | 6.24 | 5.66 | 5.73 | 5.73 | -5.60% | 8,258,600 |
| Oct 31, 2024 | 5.03 | 6.19 | 4.63 | 6.07 | 6.07 | 12.83% | 19,860,300 |
| Oct 30, 2024 | 5.13 | 5.49 | 5.06 | 5.38 | 5.38 | 2.87% | 8,343,642 |
| Oct 29, 2024 | 5.19 | 5.33 | 4.98 | 5.23 | 5.23 | -2.24% | 7,374,800 |
| Oct 28, 2024 | 5.59 | 5.85 | 5.34 | 5.35 | 5.35 | 1.13% | 10,259,723 |
| Oct 25, 2024 | 5.18 | 5.48 | 5.10 | 5.29 | 5.29 | 1.73% | 7,321,906 |
| Oct 24, 2024 | 5.06 | 5.28 | 4.99 | 5.20 | 5.20 | 3.59% | 7,578,227 |
| Oct 23, 2024 | 5.06 | 5.42 | 4.95 | 5.02 | 5.02 | -3.65% | 6,718,000 |
| Oct 22, 2024 | 5.20 | 5.39 | 5.15 | 5.21 | 5.21 | -0.19% | 5,685,300 |
| Oct 21, 2024 | 5.66 | 5.69 | 5.21 | 5.22 | 5.22 | -9.06% | 8,884,009 |
| Oct 18, 2024 | 5.78 | 5.87 | 5.48 | 5.74 | 5.74 | -1.03% | 12,165,820 |
| Oct 17, 2024 | 6.18 | 6.19 | 5.78 | 5.80 | 5.80 | -7.35% | 6,576,231 |
| Oct 16, 2024 | 6.32 | 6.38 | 5.92 | 6.26 | 6.26 | 0.48% | 6,617,000 |
| Oct 15, 2024 | 6.26 | 6.28 | 5.95 | 6.23 | 6.23 | -1.58% | 6,878,500 |
| Oct 14, 2024 | 6.50 | 6.50 | 6.22 | 6.33 | 6.33 | -3.65% | 6,918,422 |
| Oct 11, 2024 | 6.45 | 6.89 | 6.35 | 6.57 | 6.57 | 1.08% | 7,372,819 |
| Oct 10, 2024 | 7.44 | 7.55 | 6.44 | 6.50 | 6.50 | -5.39% | 11,158,000 |
| Oct 9, 2024 | 6.78 | 7.06 | 6.77 | 6.87 | 6.87 | -1.01% | 4,262,400 |
| Oct 8, 2024 | 6.83 | 7.17 | 6.76 | 6.94 | 6.94 | -1.00% | 4,725,100 |
| Oct 7, 2024 | 7.29 | 7.41 | 6.85 | 7.01 | 7.01 | -5.78% | 6,959,000 |
| Oct 4, 2024 | 7.90 | 7.97 | 7.30 | 7.44 | 7.44 | -4.98% | 10,334,107 |
| Oct 3, 2024 | 8.33 | 8.46 | 7.76 | 7.83 | 7.83 | -7.23% | 6,160,200 |
| Oct 2, 2024 | 8.90 | 9.03 | 8.22 | 8.44 | 8.44 | -7.25% | 7,431,220 |
| Oct 1, 2024 | 9.80 | 9.89 | 8.97 | 9.10 | 9.10 | -6.57% | 4,718,900 |
| Sep 30, 2024 | 10.25 | 10.43 | 9.63 | 9.74 | 9.74 | -6.26% | 4,733,950 |
| Sep 27, 2024 | 10.81 | 11.07 | 10.33 | 10.39 | 10.39 | -1.52% | 3,756,200 |
| Sep 26, 2024 | 10.27 | 10.92 | 10.20 | 10.55 | 10.55 | 6.24% | 3,267,110 |
| Sep 25, 2024 | 10.32 | 10.47 | 9.93 | 9.93 | 9.93 | -4.06% | 3,712,039 |
| Sep 24, 2024 | 10.51 | 10.79 | 10.24 | 10.35 | 10.35 | -0.19% | 3,298,547 |
| Sep 23, 2024 | 11.04 | 11.04 | 10.30 | 10.37 | 10.37 | -6.32% | 4,014,524 |
| Sep 20, 2024 | 11.40 | 11.54 | 10.88 | 11.07 | 11.07 | -3.91% | 5,207,847 |
| Sep 19, 2024 | 12.57 | 12.57 | 11.45 | 11.52 | 11.52 | -5.19% | 6,373,100 |
| Sep 18, 2024 | 12.29 | 13.00 | 12.01 | 12.15 | 12.15 | -0.74% | 5,600,221 |
| Sep 17, 2024 | 11.76 | 12.29 | 11.61 | 12.24 | 12.24 | 5.34% | 3,884,900 |
| Sep 16, 2024 | 11.50 | 12.08 | 10.92 | 11.62 | 11.62 | 1.04% | 5,549,500 |
| Sep 13, 2024 | 11.11 | 11.51 | 10.66 | 11.50 | 11.50 | 6.98% | 4,518,235 |
| Sep 12, 2024 | 10.99 | 11.30 | 10.59 | 10.75 | 10.75 | -4.19% | 2,576,204 |
| Sep 11, 2024 | 11.14 | 11.50 | 10.82 | 11.22 | 11.22 | 6.25% | 5,925,425 |
| Sep 10, 2024 | 10.41 | 10.64 | 10.12 | 10.56 | 10.56 | 1.54% | 2,453,603 |
| Sep 9, 2024 | 10.48 | 10.65 | 10.20 | 10.40 | 10.40 | -0.67% | 3,663,621 |
| Sep 6, 2024 | 11.28 | 11.30 | 10.32 | 10.47 | 10.47 | -6.01% | 4,119,647 |
| Sep 5, 2024 | 11.57 | 11.67 | 11.10 | 11.14 | 11.14 | -3.63% | 3,404,700 |
| Sep 4, 2024 | 10.21 | 11.63 | 10.09 | 11.56 | 11.56 | 14.57% | 4,828,709 |
| Sep 3, 2024 | 11.10 | 11.10 | 9.73 | 10.09 | 10.09 | -9.18% | 5,473,017 |
| Aug 30, 2024 | 10.83 | 11.20 | 10.64 | 11.11 | 11.11 | 3.73% | 4,626,731 |
| Aug 29, 2024 | 10.78 | 10.96 | 10.52 | 10.71 | 10.71 | -0.28% | 2,898,787 |
| Aug 28, 2024 | 10.70 | 11.12 | 10.60 | 10.74 | 10.74 | -1.74% | 2,641,500 |
| Aug 27, 2024 | 11.28 | 11.34 | 10.63 | 10.93 | 10.93 | -3.79% | 4,951,713 |
| Aug 26, 2024 | 11.67 | 11.83 | 11.25 | 11.36 | 11.36 | -0.35% | 5,547,106 |
| Aug 23, 2024 | 10.00 | 11.41 | 9.91 | 11.40 | 11.40 | 15.85% | 6,706,504 |
| Aug 22, 2024 | 9.91 | 10.00 | 9.57 | 9.84 | 9.84 | -1.40% | 3,178,298 |
| Aug 21, 2024 | 10.00 | 10.13 | 9.64 | 9.98 | 9.98 | 3.21% | 3,640,037 |
| Aug 20, 2024 | 9.50 | 9.77 | 9.39 | 9.67 | 9.67 | 0.42% | 4,113,900 |
| Aug 19, 2024 | 8.62 | 9.66 | 8.62 | 9.63 | 9.63 | 12.11% | 8,357,404 |
| Aug 16, 2024 | 8.38 | 8.73 | 8.25 | 8.59 | 8.59 | 2.26% | 6,591,700 |
| Aug 15, 2024 | 7.84 | 8.40 | 7.70 | 8.40 | 8.40 | 8.39% | 6,972,026 |
| Aug 14, 2024 | 7.94 | 7.94 | 7.50 | 7.75 | 7.75 | -0.64% | 4,488,817 |
| Aug 13, 2024 | 6.73 | 7.84 | 6.59 | 7.80 | 7.80 | 17.82% | 5,876,100 |
| Aug 12, 2024 | 6.93 | 6.94 | 6.51 | 6.62 | 6.62 | -4.47% | 4,686,300 |
| Aug 9, 2024 | 7.25 | 7.28 | 6.66 | 6.93 | 6.93 | -4.81% | 6,267,649 |
| Aug 8, 2024 | 7.44 | 7.67 | 7.18 | 7.28 | 7.28 | -1.49% | 4,058,913 |
| Aug 7, 2024 | 7.79 | 8.25 | 7.31 | 7.39 | 7.39 | 1.93% | 8,453,419 |
| Aug 6, 2024 | 7.78 | 7.86 | 7.02 | 7.25 | 7.25 | -5.97% | 5,572,648 |
| Aug 5, 2024 | 7.09 | 7.98 | 6.92 | 7.71 | 7.71 | -3.50% | 8,149,500 |
| Aug 2, 2024 | 8.12 | 8.71 | 7.73 | 7.99 | 7.99 | -3.73% | 9,154,100 |
| Aug 1, 2024 | 8.38 | 9.20 | 7.71 | 8.30 | 8.30 | 17.40% | 23,214,200 |