NorthView Acquisition Corporation (NVAC)
NASDAQ: NVAC · Real-Time Price · USD
11.71
-0.12 (-1.01%)
Nov 14, 2024, 4:00 PM EST - Market closed
NorthView Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 42 |
| Dec 19, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 4 |
| Dec 18, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 17, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 16, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 21 |
| Dec 13, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 12, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 10, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Dec 9, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 6, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 3 |
| Dec 5, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 2 |
| Dec 4, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 10 |
| Dec 3, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Dec 2, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Nov 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Nov 27, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Nov 26, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Nov 25, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 5 |
| Nov 22, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Nov 21, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 44 |
| Nov 20, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Nov 19, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Nov 18, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Nov 15, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Nov 14, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% | 210 |
| Nov 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 68 |
| Nov 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3,000 |
| Nov 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4 |
| Nov 8, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 7, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 6, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Nov 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Nov 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 5 |
| Nov 1, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Oct 31, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 30, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 28, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 7 |
| Oct 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Oct 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 22, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Oct 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10 |
| Oct 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 29 |
| Oct 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 363 |
| Oct 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 22 |
| Oct 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4 |
| Oct 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 5 |
| Oct 10, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Oct 9, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 13 |
| Oct 8, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Oct 7, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 13 |
| Oct 3, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 19 |
| Oct 2, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 6 |
| Oct 1, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 97 |
| Sep 30, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 8 |
| Sep 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| 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 |