NorthView Acquisition Corporation (NVAC)
NASDAQ: NVAC · Real-Time Price · USD
11.70
-0.13 (-1.10%)
Sep 18, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4 |
| Sep 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% | 504 |
| Sep 17, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Sep 16, 2024 | 12.00 | 12.00 | 11.68 | 11.68 | 11.68 | -2.67% | 11,810 |
| Sep 13, 2024 | 11.99 | 12.00 | 11.97 | 12.00 | 12.00 | 2.74% | 607 |
| Sep 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% | 1,002 |
| Sep 11, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -2.35% | 154 |
| Sep 10, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.50% | 105 |
| Sep 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 86 |
| Sep 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 6 |
| Sep 3, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 27 |
| Aug 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 18 |
| Aug 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 28, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Aug 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Aug 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Aug 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 351 |
| Aug 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 12 |
| Aug 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 30 |
| Aug 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 20 |
| Aug 13, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 110 |
| Aug 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 10 |
| Aug 8, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 4 |
| Aug 7, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 2 |
| Aug 6, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 1.30% | 1,101 |
| Aug 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Aug 1, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 21 |
| Jul 31, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 102 |
| Jul 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Jul 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jul 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 12 |
| Jul 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 9 |
| Jul 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Jul 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 82 |
| Jul 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11 |
| Jul 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 25 |
| Jul 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 25 |
| Jul 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Jul 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Jul 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 449 |
| Jul 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Jul 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Jul 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5 |
| Jul 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 15 |
| Jul 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jul 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 1, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 56 |
| Jun 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Jun 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jun 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 24, 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 0.79% | 983 |
| Jun 21, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Jun 20, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 246 |
| Jun 18, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Jun 17, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 11 |
| Jun 14, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 21 |
| Jun 13, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Jun 12, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 8 |
| Jun 11, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -4.76% | 326 |
| Jun 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 135 |
| Jun 7, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 93 |
| Jun 6, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 38 |
| Jun 5, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 56 |
| Jun 4, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 14 |
| Jun 3, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 50 |
| May 31, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 7 |
| May 30, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 342 |
| May 29, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 10 |
| May 28, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 7 |
| May 24, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.08% | 310 |
| May 23, 2024 | 11.45 | 11.51 | 11.40 | 11.51 | 11.51 | 0.96% | 1,458 |
| May 22, 2024 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -7.47% | 2,620 |
| May 21, 2024 | 11.92 | 13.00 | 11.50 | 12.32 | 12.32 | 8.36% | 6,080 |
| May 20, 2024 | 11.36 | 11.50 | 11.36 | 11.37 | 11.37 | 0.26% | 1,266 |
| May 17, 2024 | 11.36 | 11.37 | 11.31 | 11.34 | 11.34 | 0.27% | 2,426 |
| May 16, 2024 | 11.32 | 11.77 | 11.31 | 11.31 | 11.31 | -0.09% | 9,973 |
| May 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.72% | 1,008 |
| May 14, 2024 | 12.29 | 12.29 | 11.52 | 11.52 | 11.52 | -7.86% | 2,034 |
| May 13, 2024 | 12.00 | 12.50 | 11.80 | 12.50 | 12.50 | 8.70% | 6,283 |
| May 10, 2024 | 11.32 | 11.50 | 11.32 | 11.50 | 11.50 | -0.35% | 1,784 |
| May 9, 2024 | 11.54 | 11.54 | 11.31 | 11.54 | 11.54 | 1.85% | 6,525 |
| May 8, 2024 | 11.54 | 12.62 | 11.33 | 11.33 | 11.33 | 0.09% | 5,029 |
| May 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| May 6, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| May 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |