Sunnova Energy International Inc. (NOVA)
NYSE: NOVA · Real-Time Price · USD
5.29
+0.09 (1.73%)
At close: Oct 25, 2024, 4:00 PM
5.36
+0.07 (1.32%)
After-hours: Oct 25, 2024, 7:41 PM EDT
NOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,717,985 |
| Oct 22, 2024 | 5.20 | 5.39 | 5.15 | 5.21 | 5.21 | -0.19% | 5,685,267 |
| 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% | 6,616,992 |
| Oct 15, 2024 | 6.26 | 6.28 | 5.95 | 6.23 | 6.23 | -1.58% | 6,878,472 |
| 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% | 11,157,963 |
| Oct 9, 2024 | 6.78 | 7.06 | 6.77 | 6.87 | 6.87 | -1.01% | 4,262,353 |
| Oct 8, 2024 | 6.83 | 7.17 | 6.76 | 6.94 | 6.94 | -1.00% | 4,725,056 |
| Oct 7, 2024 | 7.29 | 7.41 | 6.85 | 7.01 | 7.01 | -5.78% | 6,958,979 |
| 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% | 6,160,193 |
| 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% | 4,718,883 |
| 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% | 3,756,181 |
| 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% | 6,373,073 |
| 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% | 3,884,850 |
| Sep 16, 2024 | 11.50 | 12.08 | 10.92 | 11.62 | 11.62 | 1.04% | 5,549,476 |
| 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% | 3,404,680 |
| Sep 4, 2024 | 10.21 | 11.63 | 10.09 | 11.56 | 11.56 | 14.57% | 4,821,642 |
| 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% | 2,641,494 |
| 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% | 4,113,890 |
| 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% | 5,876,095 |
| Aug 12, 2024 | 6.93 | 6.94 | 6.51 | 6.62 | 6.62 | -4.47% | 4,686,255 |
| 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% | 8,149,463 |
| Aug 2, 2024 | 8.12 | 8.71 | 7.73 | 7.99 | 7.99 | -3.73% | 9,154,063 |
| Aug 1, 2024 | 8.38 | 9.20 | 7.71 | 8.30 | 8.30 | 17.40% | 23,214,192 |
| Jul 31, 2024 | 7.20 | 7.63 | 7.01 | 7.07 | 7.07 | -0.14% | 10,254,916 |
| Jul 30, 2024 | 7.22 | 7.27 | 6.79 | 7.08 | 7.08 | -2.21% | 6,442,993 |
| Jul 29, 2024 | 7.86 | 8.02 | 6.92 | 7.24 | 7.24 | -9.95% | 9,862,765 |
| Jul 26, 2024 | 7.79 | 8.13 | 7.68 | 8.04 | 8.04 | 6.63% | 7,118,900 |
| Jul 25, 2024 | 7.63 | 8.10 | 7.47 | 7.54 | 7.54 | -0.92% | 6,900,259 |
| Jul 24, 2024 | 7.44 | 7.89 | 7.26 | 7.61 | 7.61 | 2.98% | 7,517,453 |
| Jul 23, 2024 | 7.48 | 8.05 | 7.38 | 7.39 | 7.39 | -2.51% | 8,348,550 |
| Jul 22, 2024 | 7.86 | 7.89 | 7.11 | 7.58 | 7.58 | 2.71% | 7,346,504 |
| Jul 19, 2024 | 7.15 | 7.64 | 7.05 | 7.38 | 7.38 | 2.93% | 7,097,371 |
| Jul 18, 2024 | 7.31 | 7.69 | 7.16 | 7.17 | 7.17 | -1.65% | 7,695,947 |
| Jul 17, 2024 | 7.29 | 7.59 | 7.09 | 7.29 | 7.29 | -2.67% | 7,671,951 |
| Jul 16, 2024 | 7.00 | 7.53 | 6.73 | 7.49 | 7.49 | 8.24% | 7,806,475 |
| Jul 15, 2024 | 7.04 | 7.10 | 6.53 | 6.92 | 6.92 | -9.90% | 8,922,132 |
| Jul 12, 2024 | 7.15 | 7.75 | 7.01 | 7.68 | 7.68 | 5.93% | 10,226,180 |
| Jul 11, 2024 | 6.71 | 7.25 | 6.50 | 7.25 | 7.25 | 19.05% | 12,331,477 |
| Jul 10, 2024 | 6.19 | 6.31 | 5.94 | 6.09 | 6.09 | 0.16% | 4,620,674 |
| Jul 9, 2024 | 5.86 | 6.20 | 5.84 | 6.08 | 6.08 | 2.53% | 3,979,017 |
| Jul 8, 2024 | 5.70 | 6.07 | 5.68 | 5.93 | 5.93 | 5.33% | 5,313,559 |
| Jul 5, 2024 | 5.55 | 5.75 | 5.45 | 5.63 | 5.63 | 1.26% | 3,631,645 |
| Jul 3, 2024 | 5.31 | 5.79 | 5.20 | 5.56 | 5.56 | 7.54% | 4,617,810 |
| Jul 2, 2024 | 5.17 | 5.39 | 4.99 | 5.17 | 5.17 | -1.15% | 7,416,703 |
| Jul 1, 2024 | 5.60 | 5.63 | 5.14 | 5.23 | 5.23 | -6.27% | 6,325,225 |
| Jun 28, 2024 | 6.38 | 6.57 | 5.50 | 5.58 | 5.58 | -14.29% | 11,525,557 |
| Jun 27, 2024 | 5.86 | 6.56 | 5.68 | 6.51 | 6.51 | 10.34% | 8,152,071 |
| Jun 26, 2024 | 5.61 | 5.94 | 5.58 | 5.90 | 5.90 | 4.06% | 4,396,744 |
| Jun 25, 2024 | 5.88 | 5.94 | 5.37 | 5.67 | 5.67 | -5.50% | 8,511,322 |
| Jun 24, 2024 | 6.07 | 6.28 | 5.62 | 6.00 | 6.00 | -0.66% | 8,197,123 |
| Jun 21, 2024 | 5.66 | 6.08 | 5.50 | 6.04 | 6.04 | 5.41% | 9,455,011 |
| Jun 20, 2024 | 5.35 | 5.84 | 5.17 | 5.73 | 5.73 | 4.56% | 8,228,830 |
| Jun 18, 2024 | 4.99 | 5.62 | 4.96 | 5.48 | 5.48 | 8.51% | 5,093,156 |
| Jun 17, 2024 | 5.26 | 5.34 | 4.99 | 5.05 | 5.05 | -5.25% | 3,765,630 |
| Jun 14, 2024 | 5.34 | 5.52 | 5.25 | 5.33 | 5.33 | -2.56% | 5,128,015 |
| Jun 13, 2024 | 5.47 | 5.81 | 5.19 | 5.47 | 5.47 | 0.37% | 6,903,811 |
| Jun 12, 2024 | 5.83 | 6.36 | 5.36 | 5.45 | 5.45 | 2.44% | 10,987,536 |
| Jun 11, 2024 | 5.02 | 5.37 | 4.85 | 5.32 | 5.32 | 5.14% | 5,116,156 |
| Jun 10, 2024 | 4.73 | 5.08 | 4.68 | 5.06 | 5.06 | 3.27% | 3,473,481 |
| Jun 7, 2024 | 5.01 | 5.15 | 4.86 | 4.90 | 4.90 | -5.77% | 5,964,417 |
| Jun 6, 2024 | 5.45 | 5.49 | 5.08 | 5.20 | 5.20 | -7.47% | 6,357,057 |
| Jun 5, 2024 | 5.30 | 5.81 | 5.12 | 5.62 | 5.62 | 7.25% | 7,016,701 |
| Jun 4, 2024 | 5.45 | 5.48 | 5.13 | 5.24 | 5.24 | -5.24% | 4,680,852 |