Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,187.47
+741.20(+1.29%)
CMC Crypto 200
1,263.67
-7.07(-0.56%)

Novo Integrated Sciences, Inc. (NVOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5700

-0.0471

(-7.63%)

At close: 04:00PM EDT

0.5699

-0.00

(-0.02%)

After hours:

07:48PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.5990	0.6000	0.5100	0.5700	0.5700	489,900
30 Apr 2024	0.6800	0.6800	0.5950	0.6170	0.6170	782,800
29 Apr 2024	0.5120	0.6800	0.5120	0.6760	0.6760	2,370,000
26 Apr 2024	0.5440	0.5590	0.4990	0.5190	0.5190	470,800
25 Apr 2024	0.5270	0.5500	0.5030	0.5260	0.5260	521,100
24 Apr 2024	0.5110	0.5500	0.5000	0.5250	0.5250	536,400
23 Apr 2024	0.5000	0.5750	0.4700	0.5150	0.5150	1,480,500
22 Apr 2024	0.5000	0.5500	0.4900	0.5140	0.5140	1,170,700
19 Apr 2024	0.4680	0.4850	0.4160	0.4510	0.4510	1,179,700
18 Apr 2024	0.5020	0.5100	0.4600	0.4660	0.4660	564,600
17 Apr 2024	0.5680	0.6500	0.5040	0.5100	0.5100	1,112,500
16 Apr 2024	0.5000	0.6480	0.4750	0.6110	0.6110	4,407,800
15 Apr 2024	0.4650	0.4840	0.4400	0.4600	0.4600	2,032,300
12 Apr 2024	0.4860	0.5100	0.4500	0.4550	0.4550	566,700
11 Apr 2024	0.5000	0.5220	0.4810	0.5010	0.5010	1,210,600
10 Apr 2024	0.5180	0.5470	0.4840	0.5110	0.5110	588,100
09 Apr 2024	0.5300	0.5500	0.4900	0.5310	0.5310	416,600
08 Apr 2024	0.4500	0.5480	0.4500	0.5210	0.5210	919,200
05 Apr 2024	0.4650	0.4700	0.4410	0.4490	0.4490	429,700
04 Apr 2024	0.5900	0.5900	0.4920	0.4990	0.4990	2,650,800
03 Apr 2024	0.4570	0.4790	0.4410	0.4680	0.4680	651,200
02 Apr 2024	0.4780	0.5000	0.4410	0.4570	0.4570	292,500
01 Apr 2024	0.4850	0.5050	0.4670	0.4840	0.4840	248,200
28 Mar 2024	0.4730	0.5000	0.4530	0.4870	0.4870	453,000
27 Mar 2024	0.4720	0.4990	0.4600	0.4730	0.4730	206,300
26 Mar 2024	0.4830	0.5000	0.4300	0.4620	0.4620	1,022,100
25 Mar 2024	0.5400	0.5400	0.4800	0.4890	0.4890	300,700
22 Mar 2024	0.5260	0.5270	0.4700	0.5100	0.5100	625,300
21 Mar 2024	0.5350	0.5600	0.5250	0.5300	0.5300	192,100
20 Mar 2024	0.5300	0.5490	0.5200	0.5460	0.5460	302,900
19 Mar 2024	0.5890	0.5980	0.5160	0.5220	0.5220	915,800
18 Mar 2024	0.5600	0.6500	0.5570	0.6060	0.6060	1,639,000
15 Mar 2024	0.5520	0.6370	0.5400	0.5500	0.5500	881,400
14 Mar 2024	0.6600	0.6750	0.5500	0.5550	0.5550	793,400
13 Mar 2024	0.5590	0.6990	0.5290	0.6680	0.6680	1,389,200
12 Mar 2024	0.5330	0.5690	0.5330	0.5540	0.5540	357,800
11 Mar 2024	0.6000	0.6080	0.5200	0.5400	0.5400	582,300
08 Mar 2024	0.6300	0.6300	0.5900	0.6100	0.6100	272,100
07 Mar 2024	0.6180	0.6350	0.6110	0.6300	0.6300	188,700
06 Mar 2024	0.6190	0.6370	0.6000	0.6370	0.6370	186,000
05 Mar 2024	0.6350	0.6500	0.6000	0.6290	0.6290	215,600
04 Mar 2024	0.6480	0.6480	0.5920	0.6130	0.6130	417,500
01 Mar 2024	0.6100	0.6630	0.6100	0.6400	0.6400	464,100
29 Feb 2024	0.6400	0.6670	0.6120	0.6310	0.6310	260,000
28 Feb 2024	0.6910	0.7190	0.6400	0.6440	0.6440	409,700
27 Feb 2024	0.6850	0.7100	0.6700	0.6870	0.6870	376,300
26 Feb 2024	0.7300	0.7300	0.6860	0.7000	0.7000	219,600
23 Feb 2024	0.7290	0.7300	0.6910	0.7000	0.7000	266,800
22 Feb 2024	0.7580	0.7580	0.7210	0.7400	0.7400	354,800
21 Feb 2024	0.7490	0.7770	0.7010	0.7710	0.7710	779,800
20 Feb 2024	0.7350	0.8350	0.6810	0.7500	0.7500	3,378,000
16 Feb 2024	0.7000	0.7400	0.6530	0.7250	0.7250	901,200
15 Feb 2024	0.6850	0.7000	0.5500	0.6410	0.6410	638,700
14 Feb 2024	0.7080	0.7170	0.6800	0.6860	0.6860	484,400
13 Feb 2024	0.7200	0.7300	0.6900	0.7080	0.7080	266,700
12 Feb 2024	0.7050	0.7440	0.7050	0.7120	0.7120	343,200
09 Feb 2024	0.7500	0.7500	0.6820	0.7300	0.7300	689,900
08 Feb 2024	0.7110	0.7410	0.6720	0.7250	0.7250	598,500
07 Feb 2024	0.7300	0.7700	0.7010	0.7110	0.7110	307,000
06 Feb 2024	0.7750	0.8100	0.7030	0.7350	0.7350	531,600
05 Feb 2024	0.7960	0.8200	0.7550	0.7920	0.7920	440,400
02 Feb 2024	0.7400	0.8000	0.7050	0.7800	0.7800	608,200
01 Feb 2024	0.7480	0.7690	0.7010	0.7450	0.7450	290,700
31 Jan 2024	0.7140	0.7800	0.6900	0.7440	0.7440	544,800
30 Jan 2024	0.7520	0.7700	0.7200	0.7500	0.7500	187,800
29 Jan 2024	0.7250	0.7950	0.7070	0.7930	0.7930	393,500
26 Jan 2024	0.7300	0.7300	0.7100	0.7190	0.7190	129,100
25 Jan 2024	0.7000	0.7220	0.6800	0.7070	0.7070	261,100
24 Jan 2024	0.6830	0.7300	0.6810	0.7100	0.7100	332,600
23 Jan 2024	0.7030	0.7200	0.6700	0.6830	0.6830	236,700
22 Jan 2024	0.6600	0.7200	0.6400	0.7150	0.7150	446,700
19 Jan 2024	0.6850	0.6850	0.6100	0.6470	0.6470	612,600
18 Jan 2024	0.7150	0.7360	0.6720	0.6840	0.6840	302,700
17 Jan 2024	0.7200	0.7390	0.6950	0.7150	0.7150	423,300
16 Jan 2024	0.7810	0.8100	0.7190	0.7400	0.7400	638,100
12 Jan 2024	0.7400	0.8590	0.7000	0.7800	0.7800	1,604,000
11 Jan 2024	0.7190	0.7310	0.6850	0.7110	0.7110	637,500
10 Jan 2024	0.7030	0.7500	0.6800	0.7050	0.7050	907,100
09 Jan 2024	0.7170	0.7260	0.6700	0.6840	0.6840	540,500
08 Jan 2024	0.7920	0.7920	0.7130	0.7340	0.7340	767,300
05 Jan 2024	0.8230	0.8400	0.7700	0.7740	0.7740	456,300
04 Jan 2024	0.8000	0.8700	0.7630	0.8300	0.8300	999,600
03 Jan 2024	0.7650	0.7850	0.7100	0.7680	0.7680	741,200
02 Jan 2024	0.8150	0.8150	0.7600	0.7710	0.7710	540,600
29 Dec 2023	0.8400	0.8670	0.6600	0.8210	0.8210	1,713,100
28 Dec 2023	0.9100	0.9500	0.7820	0.8060	0.8060	1,433,100
27 Dec 2023	1.0500	1.0600	0.9210	0.9520	0.9520	1,117,200
26 Dec 2023	1.0900	1.1000	1.0600	1.0700	1.0700	497,000
22 Dec 2023	1.0800	1.1300	1.0600	1.1100	1.1100	697,300
21 Dec 2023	1.1400	1.1600	1.0400	1.1200	1.1200	1,031,100
20 Dec 2023	1.3100	1.3100	1.1400	1.1400	1.1400	1,100,800
19 Dec 2023	1.2700	1.3300	1.2300	1.2800	1.2800	862,000
18 Dec 2023	1.1600	1.3100	1.1600	1.2300	1.2300	1,059,000
15 Dec 2023	1.1800	1.2000	1.1400	1.1500	1.1500	305,100
14 Dec 2023	1.1400	1.2200	1.1400	1.1600	1.1600	701,200
13 Dec 2023	1.1600	1.2000	1.1100	1.1800	1.1800	500,100
12 Dec 2023	1.2300	1.2300	1.1100	1.1400	1.1400	883,800
11 Dec 2023	1.3200	1.3200	1.2400	1.2700	1.2700	513,200
08 Dec 2023	1.2100	1.2700	1.1600	1.2400	1.2400	668,400
07 Dec 2023	1.2100	1.2600	1.1600	1.1900	1.1900	478,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,187.47+741.20(+1.29%)

CMC Crypto 2001,263.67-7.07(-0.56%)

Novo Integrated Sciences, Inc. (NVOS)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,187.47
+741.20(+1.29%)

CMC Crypto 200
1,263.67
-7.07(-0.56%)