NorthView Acquisition Corp NASDAQ:NVAC Historical Prices

Below are the 290 trading days of historical prices for NVAC.

# Exchange Symbol Date Open High Low Close
290 NASDAQ NVAC Wed, Mar 20, 2024 0.00 0.00 0.00 0.00
289 NASDAQ NVAC Mon, Mar 18, 2024 0.00 0.00 0.00 0.00
288 NASDAQ NVAC Fri, Mar 15, 2024 0.00 0.00 0.00 0.00
287 NASDAQ NVAC Thu, Mar 14, 2024 11.27 11.27 11.27 11.27
286 NASDAQ NVAC Wed, Mar 13, 2024 11.26 11.26 11.26 11.26
285 NASDAQ NVAC Tue, Mar 12, 2024 0.00 0.00 0.00 0.00
284 NASDAQ NVAC Mon, Mar 11, 2024 0.00 0.00 0.00 0.00
283 NASDAQ NVAC Fri, Mar 8, 2024 0.00 0.00 0.00 0.00
282 NASDAQ NVAC Thu, Mar 7, 2024 0.00 0.00 0.00 0.00
281 NASDAQ NVAC Wed, Mar 6, 2024 0.00 0.00 0.00 0.00
280 NASDAQ NVAC Mon, Mar 4, 2024 0.00 0.00 0.00 0.00
279 NASDAQ NVAC Fri, Mar 1, 2024 0.00 0.00 0.00 0.00
278 NASDAQ NVAC Mon, Feb 26, 2024 11.25 11.25 11.25 11.25
277 NASDAQ NVAC Tue, Feb 6, 2024 11.50 11.50 11.49 11.49
276 NASDAQ NVAC Mon, Feb 5, 2024 11.25 11.25 11.25 11.25
275 NASDAQ NVAC Wed, Jan 31, 2024 11.15 11.15 11.15 11.15
274 NASDAQ NVAC Tue, Jan 30, 2024 11.15 11.15 11.15 11.15
273 NASDAQ NVAC Fri, Jan 26, 2024 11.28 11.28 11.28 11.28
272 NASDAQ NVAC Wed, Jan 24, 2024 11.15 11.15 11.15 11.15
271 NASDAQ NVAC Mon, Jan 22, 2024 11.15 11.15 11.15 11.15
270 NASDAQ NVAC Fri, Jan 19, 2024 11.15 11.17 11.15 11.15
269 NASDAQ NVAC Thu, Jan 18, 2024 11.15 11.15 11.15 11.15
268 NASDAQ NVAC Wed, Jan 17, 2024 11.29 11.29 11.15 11.15
267 NASDAQ NVAC Mon, Jan 8, 2024 11.28 11.28 11.28 11.28
266 NASDAQ NVAC Fri, Dec 29, 2023 11.13 11.16 11.13 11.16
265 NASDAQ NVAC Wed, Dec 27, 2023 11.50 11.50 11.50 11.50
264 NASDAQ NVAC Tue, Dec 26, 2023 11.12 11.12 11.12 11.12
263 NASDAQ NVAC Wed, Dec 20, 2023 11.10 11.10 11.10 11.10
262 NASDAQ NVAC Mon, Dec 18, 2023 11.15 11.15 11.10 11.10
261 NASDAQ NVAC Fri, Dec 15, 2023 11.12 11.13 11.12 11.13
260 NASDAQ NVAC Thu, Dec 14, 2023 11.08 11.12 11.08 11.12
259 NASDAQ NVAC Wed, Dec 13, 2023 11.05 11.09 11.03 11.09
258 NASDAQ NVAC Tue, Dec 12, 2023 11.05 11.05 11.03 11.04
257 NASDAQ NVAC Mon, Dec 11, 2023 11.05 11.05 11.03 11.05
256 NASDAQ NVAC Thu, Dec 7, 2023 10.90 10.96 10.90 10.95
255 NASDAQ NVAC Tue, Dec 5, 2023 10.90 10.90 10.90 10.90
254 NASDAQ NVAC Mon, Dec 4, 2023 10.90 10.90 10.90 10.90
253 NASDAQ NVAC Fri, Dec 1, 2023 10.87 10.88 10.87 10.87
252 NASDAQ NVAC Thu, Nov 30, 2023 10.86 10.88 10.86 10.88
251 NASDAQ NVAC Wed, Nov 29, 2023 10.85 10.85 10.85 10.85
250 NASDAQ NVAC Mon, Nov 27, 2023 10.86 10.87 10.86 10.87
249 NASDAQ NVAC Wed, Nov 22, 2023 10.84 10.86 10.84 10.85
248 NASDAQ NVAC Tue, Nov 21, 2023 10.85 10.87 10.83 10.87
247 NASDAQ NVAC Mon, Nov 20, 2023 10.85 10.85 10.85 10.85
246 NASDAQ NVAC Fri, Nov 17, 2023 10.83 10.83 10.83 10.83
245 NASDAQ NVAC Thu, Nov 16, 2023 10.85 10.85 10.82 10.82
244 NASDAQ NVAC Wed, Nov 15, 2023 10.82 10.82 10.82 10.82
243 NASDAQ NVAC Tue, Nov 14, 2023 10.83 10.83 10.83 10.83
242 NASDAQ NVAC Mon, Nov 13, 2023 10.83 10.83 10.83 10.83
241 NASDAQ NVAC Wed, Nov 8, 2023 10.83 10.83 10.82 10.82
240 NASDAQ NVAC Tue, Nov 7, 2023 10.83 10.85 10.83 10.83
239 NASDAQ NVAC Mon, Nov 6, 2023 10.83 10.83 10.83 10.83
238 NASDAQ NVAC Thu, Nov 2, 2023 10.81 10.84 10.81 10.84
237 NASDAQ NVAC Wed, Nov 1, 2023 10.80 10.80 10.79 10.79
236 NASDAQ NVAC Tue, Oct 31, 2023 10.81 10.84 10.79 10.79
235 NASDAQ NVAC Mon, Oct 30, 2023 10.81 10.81 10.80 10.80
234 NASDAQ NVAC Mon, Oct 23, 2023 10.81 10.81 10.81 10.81
233 NASDAQ NVAC Fri, Oct 20, 2023 10.82 10.82 10.81 10.81
232 NASDAQ NVAC Thu, Oct 19, 2023 10.82 10.82 10.82 10.82
231 NASDAQ NVAC Tue, Oct 17, 2023 10.82 10.82 10.82 10.82
230 NASDAQ NVAC Mon, Oct 16, 2023 10.82 10.82 10.82 10.82
229 NASDAQ NVAC Fri, Oct 13, 2023 10.84 10.84 10.82 10.82
228 NASDAQ NVAC Thu, Oct 12, 2023 10.84 10.84 10.82 10.82
227 NASDAQ NVAC Wed, Oct 11, 2023 10.83 10.84 10.83 10.84
226 NASDAQ NVAC Tue, Oct 10, 2023 10.84 10.84 10.84 10.84
225 NASDAQ NVAC Mon, Oct 9, 2023 10.82 10.85 10.82 10.85
224 NASDAQ NVAC Thu, Oct 5, 2023 10.80 10.82 10.80 10.82
223 NASDAQ NVAC Wed, Oct 4, 2023 10.80 10.80 10.80 10.80
222 NASDAQ NVAC Tue, Oct 3, 2023 10.79 10.79 10.79 10.79
221 NASDAQ NVAC Mon, Oct 2, 2023 10.79 10.79 10.79 10.79
220 NASDAQ NVAC Wed, Sep 27, 2023 10.79 10.80 10.76 10.79
219 NASDAQ NVAC Tue, Sep 26, 2023 10.79 10.79 10.79 10.79
218 NASDAQ NVAC Mon, Sep 18, 2023 10.78 10.78 10.78 10.78
217 NASDAQ NVAC Wed, Sep 13, 2023 10.74 10.79 10.74 10.79
216 NASDAQ NVAC Tue, Sep 12, 2023 10.78 10.78 10.74 10.78
215 NASDAQ NVAC Thu, Sep 7, 2023 10.74 10.74 10.74 10.74
214 NASDAQ NVAC Wed, Sep 6, 2023 10.77 10.79 10.74 10.74
213 NASDAQ NVAC Wed, Aug 30, 2023 10.77 10.77 10.77 10.77
212 NASDAQ NVAC Wed, Aug 23, 2023 10.74 10.76 10.74 10.76
211 NASDAQ NVAC Wed, Aug 16, 2023 10.79 10.79 10.74 10.74
210 NASDAQ NVAC Tue, Aug 15, 2023 10.74 10.77 10.74 10.77
209 NASDAQ NVAC Fri, Aug 11, 2023 10.72 10.77 10.72 10.77
208 NASDAQ NVAC Thu, Aug 10, 2023 10.74 10.75 10.74 10.75
207 NASDAQ NVAC Wed, Aug 9, 2023 10.67 10.74 10.66 10.74
206 NASDAQ NVAC Mon, Aug 7, 2023 10.66 10.66 10.66 10.66
205 NASDAQ NVAC Thu, Aug 3, 2023 10.66 10.66 10.66 10.66
204 NASDAQ NVAC Tue, Aug 1, 2023 10.66 10.66 10.66 10.66
203 NASDAQ NVAC Mon, Jul 31, 2023 10.65 10.67 10.65 10.67
202 NASDAQ NVAC Thu, Jul 27, 2023 10.59 10.59 10.59 10.59
201 NASDAQ NVAC Tue, Jul 25, 2023 10.53 10.66 10.53 10.64
200 NASDAQ NVAC Fri, Jul 21, 2023 10.51 10.51 10.51 10.51
199 NASDAQ NVAC Thu, Jul 20, 2023 10.51 10.51 10.51 10.51
198 NASDAQ NVAC Wed, Jul 19, 2023 10.50 10.50 10.50 10.50
197 NASDAQ NVAC Tue, Jul 18, 2023 10.52 10.52 10.52 10.52
196 NASDAQ NVAC Mon, Jul 17, 2023 10.53 10.53 10.53 10.53
195 NASDAQ NVAC Tue, Jul 11, 2023 10.53 10.53 10.53 10.53
194 NASDAQ NVAC Thu, Jul 6, 2023 10.50 10.50 10.50 10.50
193 NASDAQ NVAC Wed, Jul 5, 2023 10.44 10.49 10.44 10.49
192 NASDAQ NVAC Mon, Jul 3, 2023 10.43 10.43 10.43 10.43
191 NASDAQ NVAC Fri, Jun 30, 2023 10.47 10.47 10.47 10.47
190 NASDAQ NVAC Thu, Jun 29, 2023 10.42 10.46 10.42 10.45
189 NASDAQ NVAC Wed, Jun 28, 2023 10.45 10.46 10.45 10.46
188 NASDAQ NVAC Tue, Jun 27, 2023 10.40 10.45 10.40 10.45
187 NASDAQ NVAC Mon, Jun 26, 2023 10.40 10.40 10.38 10.40
186 NASDAQ NVAC Wed, Jun 21, 2023 10.40 10.40 10.40 10.40
185 NASDAQ NVAC Fri, Jun 16, 2023 10.39 10.39 10.39 10.39
184 NASDAQ NVAC Thu, Jun 15, 2023 10.37 10.38 10.37 10.38
183 NASDAQ NVAC Wed, Jun 14, 2023 10.37 10.37 10.36 10.37
182 NASDAQ NVAC Mon, Jun 12, 2023 10.36 10.36 10.36 10.36
181 NASDAQ NVAC Fri, Jun 9, 2023 10.35 10.37 10.35 10.37
180 NASDAQ NVAC Thu, Jun 8, 2023 10.36 10.36 10.35 10.35
179 NASDAQ NVAC Wed, Jun 7, 2023 10.36 10.36 10.36 10.36
178 NASDAQ NVAC Thu, Jun 1, 2023 10.35 10.35 10.35 10.35
177 NASDAQ NVAC Wed, May 31, 2023 10.37 10.37 10.37 10.37
176 NASDAQ NVAC Tue, May 30, 2023 10.36 10.37 10.36 10.37
175 NASDAQ NVAC Wed, May 24, 2023 10.35 10.36 10.35 10.36
174 NASDAQ NVAC Mon, May 22, 2023 10.35 10.35 10.35 10.35
173 NASDAQ NVAC Fri, May 19, 2023 10.35 10.35 10.35 10.35
172 NASDAQ NVAC Thu, May 18, 2023 10.35 10.36 10.34 10.35
171 NASDAQ NVAC Wed, May 17, 2023 10.35 10.35 10.35 10.35
170 NASDAQ NVAC Tue, May 9, 2023 10.43 10.44 10.35 10.40
169 NASDAQ NVAC Tue, May 2, 2023 10.43 10.43 10.42 10.42
168 NASDAQ NVAC Mon, May 1, 2023 10.43 10.43 10.43 10.43
167 NASDAQ NVAC Fri, Apr 28, 2023 10.43 10.43 10.43 10.43
166 NASDAQ NVAC Thu, Apr 27, 2023 10.43 10.43 10.43 10.43
165 NASDAQ NVAC Wed, Apr 26, 2023 10.56 10.56 10.43 10.43
164 NASDAQ NVAC Tue, Apr 25, 2023 10.43 10.43 10.43 10.43
163 NASDAQ NVAC Mon, Apr 24, 2023 10.65 10.65 10.65 10.65
162 NASDAQ NVAC Wed, Apr 19, 2023 10.51 10.51 10.49 10.49
161 NASDAQ NVAC Wed, Apr 12, 2023 10.35 10.35 10.35 10.35
160 NASDAQ NVAC Tue, Apr 11, 2023 10.39 10.39 10.35 10.35
159 NASDAQ NVAC Mon, Apr 10, 2023 10.52 10.52 10.52 10.52
158 NASDAQ NVAC Fri, Mar 31, 2023 10.34 10.34 10.34 10.34
157 NASDAQ NVAC Wed, Mar 29, 2023 10.62 10.70 10.34 10.34
156 NASDAQ NVAC Tue, Mar 28, 2023 10.34 10.34 10.34 10.34
155 NASDAQ NVAC Thu, Mar 23, 2023 10.31 10.75 10.31 10.41
154 NASDAQ NVAC Wed, Mar 22, 2023 10.30 10.30 10.30 10.30
153 NASDAQ NVAC Tue, Mar 21, 2023 10.41 10.41 10.33 10.39
152 NASDAQ NVAC Mon, Mar 20, 2023 10.54 10.54 10.39 10.39
151 NASDAQ NVAC Fri, Mar 17, 2023 10.34 10.34 10.34 10.34
150 NASDAQ NVAC Thu, Mar 16, 2023 10.33 10.52 10.33 10.43
149 NASDAQ NVAC Wed, Mar 15, 2023 10.38 10.70 10.33 10.40
148 NASDAQ NVAC Tue, Mar 14, 2023 10.39 10.46 10.32 10.32
147 NASDAQ NVAC Mon, Mar 13, 2023 10.26 10.30 10.26 10.30
146 NASDAQ NVAC Fri, Mar 10, 2023 10.42 10.71 10.26 10.26
145 NASDAQ NVAC Thu, Mar 9, 2023 10.16 10.62 10.12 10.28
144 NASDAQ NVAC Wed, Mar 8, 2023 10.27 10.50 10.27 10.50
143 NASDAQ NVAC Mon, Mar 6, 2023 10.25 10.28 10.25 10.28
142 NASDAQ NVAC Fri, Mar 3, 2023 10.27 10.28 10.27 10.27
141 NASDAQ NVAC Thu, Mar 2, 2023 10.28 10.28 10.27 10.27
140 NASDAQ NVAC Wed, Mar 1, 2023 10.26 10.26 10.25 10.25
139 NASDAQ NVAC Mon, Feb 27, 2023 10.26 10.26 10.26 10.26
138 NASDAQ NVAC Fri, Feb 24, 2023 10.26 10.26 10.26 10.26
137 NASDAQ NVAC Wed, Feb 22, 2023 10.25 10.25 10.24 10.24
136 NASDAQ NVAC Tue, Feb 21, 2023 10.23 10.25 10.23 10.25
135 NASDAQ NVAC Fri, Feb 17, 2023 10.23 10.23 10.21 10.23
134 NASDAQ NVAC Thu, Feb 16, 2023 10.23 10.23 10.23 10.23
133 NASDAQ NVAC Wed, Feb 15, 2023 10.23 10.23 10.23 10.23
132 NASDAQ NVAC Mon, Feb 13, 2023 10.23 10.23 10.23 10.23
131 NASDAQ NVAC Fri, Feb 10, 2023 10.20 10.20 10.20 10.20
130 NASDAQ NVAC Tue, Feb 7, 2023 10.22 10.22 10.22 10.22
129 NASDAQ NVAC Mon, Feb 6, 2023 10.23 10.23 10.23 10.23
128 NASDAQ NVAC Fri, Feb 3, 2023 10.20 10.20 10.20 10.20
127 NASDAQ NVAC Wed, Feb 1, 2023 10.22 10.22 10.20 10.21
126 NASDAQ NVAC Mon, Jan 30, 2023 10.22 10.23 10.22 10.23
125 NASDAQ NVAC Fri, Jan 27, 2023 10.21 10.22 10.21 10.22
124 NASDAQ NVAC Thu, Jan 26, 2023 10.21 10.21 10.21 10.21
123 NASDAQ NVAC Wed, Jan 25, 2023 10.20 10.20 10.20 10.20
122 NASDAQ NVAC Tue, Jan 24, 2023 10.21 10.21 10.21 10.21
121 NASDAQ NVAC Fri, Jan 20, 2023 10.21 10.21 10.21 10.21
120 NASDAQ NVAC Thu, Jan 19, 2023 10.20 10.21 10.19 10.21
119 NASDAQ NVAC Wed, Jan 18, 2023 10.20 10.21 10.20 10.20
118 NASDAQ NVAC Tue, Jan 17, 2023 10.21 10.21 10.21 10.21
117 NASDAQ NVAC Fri, Jan 13, 2023 10.17 10.17 10.17 10.17
116 NASDAQ NVAC Wed, Jan 11, 2023 10.16 10.16 10.16 10.16
115 NASDAQ NVAC Tue, Jan 10, 2023 10.21 10.21 10.21 10.21
114 NASDAQ NVAC Mon, Jan 9, 2023 10.21 10.21 10.14 10.14
113 NASDAQ NVAC Fri, Jan 6, 2023 10.20 10.20 10.19 10.19
112 NASDAQ NVAC Thu, Jan 5, 2023 10.19 10.19 10.18 10.19
111 NASDAQ NVAC Wed, Jan 4, 2023 10.18 10.19 10.17 10.17
110 NASDAQ NVAC Thu, Dec 29, 2022 10.16 10.16 10.13 10.13
109 NASDAQ NVAC Wed, Dec 28, 2022 10.13 10.15 10.13 10.15
108 NASDAQ NVAC Tue, Dec 27, 2022 10.13 10.14 10.10 10.10
107 NASDAQ NVAC Tue, Dec 20, 2022 10.09 10.12 10.08 10.09
106 NASDAQ NVAC Mon, Dec 19, 2022 10.10 10.10 10.09 10.10
105 NASDAQ NVAC Fri, Dec 16, 2022 10.10 10.10 10.03 10.03
104 NASDAQ NVAC Thu, Dec 15, 2022 10.05 10.05 10.05 10.05
103 NASDAQ NVAC Mon, Dec 12, 2022 10.05 10.05 10.05 10.05
102 NASDAQ NVAC Wed, Dec 7, 2022 10.04 10.04 10.04 10.04
101 NASDAQ NVAC Mon, Dec 5, 2022 10.03 10.03 10.01 10.01
100 NASDAQ NVAC Fri, Dec 2, 2022 10.04 10.04 10.01 10.01
99 NASDAQ NVAC Wed, Nov 30, 2022 10.03 10.03 10.03 10.03
98 NASDAQ NVAC Mon, Nov 28, 2022 10.01 10.02 10.01 10.02
97 NASDAQ NVAC Wed, Nov 23, 2022 9.99 9.99 9.99 9.99
96 NASDAQ NVAC Thu, Nov 17, 2022 9.98 10.01 9.98 10.01
95 NASDAQ NVAC Wed, Nov 16, 2022 10.00 10.00 10.00 10.00
94 NASDAQ NVAC Mon, Nov 14, 2022 9.99 9.99 9.99 9.99
93 NASDAQ NVAC Fri, Nov 11, 2022 9.99 9.99 9.99 9.99
92 NASDAQ NVAC Thu, Nov 10, 2022 10.00 10.00 10.00 10.00
91 NASDAQ NVAC Wed, Nov 9, 2022 10.13 10.13 10.13 10.13
90 NASDAQ NVAC Tue, Nov 8, 2022 9.96 9.99 9.96 9.99
89 NASDAQ NVAC Fri, Nov 4, 2022 9.98 9.98 9.98 9.98
88 NASDAQ NVAC Tue, Nov 1, 2022 9.96 10.00 9.96 10.00
87 NASDAQ NVAC Fri, Oct 28, 2022 9.95 9.95 9.95 9.95
86 NASDAQ NVAC Wed, Oct 26, 2022 9.97 9.98 9.97 9.98
85 NASDAQ NVAC Tue, Oct 25, 2022 9.96 9.96 9.93 9.96
84 NASDAQ NVAC Tue, Oct 18, 2022 9.94 9.94 9.94 9.94
83 NASDAQ NVAC Mon, Oct 17, 2022 9.96 9.96 9.96 9.96
82 NASDAQ NVAC Fri, Oct 14, 2022 9.96 9.96 9.96 9.96
81 NASDAQ NVAC Wed, Oct 12, 2022 9.95 9.95 9.95 9.95
80 NASDAQ NVAC Fri, Sep 30, 2022 9.94 9.94 9.94 9.94
79 NASDAQ NVAC Thu, Sep 29, 2022 9.94 9.94 9.94 9.94
78 NASDAQ NVAC Tue, Sep 27, 2022 9.94 9.94 9.94 9.94
77 NASDAQ NVAC Mon, Sep 26, 2022 9.93 9.93 9.93 9.93
76 NASDAQ NVAC Fri, Sep 23, 2022 9.93 9.93 9.93 9.93
75 NASDAQ NVAC Tue, Sep 20, 2022 9.92 9.92 9.92 9.92
74 NASDAQ NVAC Thu, Sep 15, 2022 9.91 9.93 9.89 9.89
73 NASDAQ NVAC Fri, Sep 2, 2022 9.89 9.89 9.89 9.89
72 NASDAQ NVAC Wed, Aug 24, 2022 9.90 9.90 9.90 9.90
71 NASDAQ NVAC Mon, Aug 15, 2022 9.92 9.95 9.90 9.90
70 NASDAQ NVAC Thu, Aug 11, 2022 9.90 9.92 9.90 9.90
69 NASDAQ NVAC Thu, Jul 28, 2022 9.90 9.90 9.90 9.90
68 NASDAQ NVAC Mon, Jul 25, 2022 9.90 9.90 9.90 9.90
67 NASDAQ NVAC Mon, Jul 18, 2022 9.89 9.89 9.89 9.89
66 NASDAQ NVAC Tue, Jul 12, 2022 9.90 9.90 9.90 9.90
65 NASDAQ NVAC Mon, Jul 11, 2022 9.89 9.89 9.87 9.87
64 NASDAQ NVAC Fri, Jul 1, 2022 9.86 9.87 9.86 9.87
63 NASDAQ NVAC Thu, Jun 30, 2022 9.85 9.86 9.85 9.86
62 NASDAQ NVAC Tue, Jun 28, 2022 9.83 9.90 9.83 9.90
61 NASDAQ NVAC Thu, Jun 23, 2022 9.88 9.88 9.88 9.88
60 NASDAQ NVAC Wed, Jun 22, 2022 9.84 9.90 9.84 9.90
59 NASDAQ NVAC Tue, Jun 21, 2022 9.95 9.95 9.95 9.95
58 NASDAQ NVAC Thu, Jun 16, 2022 9.85 9.85 9.85 9.85
57 NASDAQ NVAC Wed, Jun 15, 2022 9.90 9.90 9.90 9.90
56 NASDAQ NVAC Mon, Jun 13, 2022 9.86 9.86 9.86 9.86
55 NASDAQ NVAC Fri, Jun 10, 2022 9.86 9.86 9.86 9.86
54 NASDAQ NVAC Thu, Jun 9, 2022 9.86 9.86 9.86 9.86
53 NASDAQ NVAC Tue, Jun 7, 2022 9.87 9.88 9.87 9.88
52 NASDAQ NVAC Mon, Jun 6, 2022 9.88 9.88 9.88 9.88
51 NASDAQ NVAC Fri, Jun 3, 2022 9.86 9.86 9.86 9.86
50 NASDAQ NVAC Thu, May 26, 2022 9.86 9.86 9.86 9.86
49 NASDAQ NVAC Fri, May 13, 2022 9.86 9.87 9.84 9.87
48 NASDAQ NVAC Thu, May 12, 2022 9.86 9.86 9.84 9.84
47 NASDAQ NVAC Fri, May 6, 2022 9.89 9.89 9.89 9.89
46 NASDAQ NVAC Thu, May 5, 2022 9.90 9.90 9.90 9.90
45 NASDAQ NVAC Thu, Apr 28, 2022 9.93 9.93 9.91 9.91
44 NASDAQ NVAC Wed, Apr 27, 2022 9.88 9.91 9.88 9.91
43 NASDAQ NVAC Mon, Apr 25, 2022 9.89 9.89 9.88 9.88
42 NASDAQ NVAC Fri, Apr 22, 2022 9.87 9.89 9.87 9.89
41 NASDAQ NVAC Thu, Apr 21, 2022 9.88 9.88 9.88 9.88
40 NASDAQ NVAC Thu, Apr 14, 2022 9.84 9.84 9.84 9.84
39 NASDAQ NVAC Fri, Apr 8, 2022 9.85 9.85 9.84 9.84
38 NASDAQ NVAC Thu, Apr 7, 2022 9.84 9.84 9.84 9.84
37 NASDAQ NVAC Wed, Mar 30, 2022 9.82 9.82 9.82 9.82
36 NASDAQ NVAC Thu, Mar 24, 2022 9.84 9.84 9.84 9.84
35 NASDAQ NVAC Fri, Mar 18, 2022 9.83 9.84 9.83 9.84
34 NASDAQ NVAC Wed, Mar 16, 2022 9.83 9.83 9.83 9.83
33 NASDAQ NVAC Tue, Mar 15, 2022 9.83 9.83 9.82 9.82
32 NASDAQ NVAC Fri, Mar 11, 2022 9.81 9.81 9.81 9.81
31 NASDAQ NVAC Thu, Mar 10, 2022 9.81 9.81 9.81 9.81
30 NASDAQ NVAC Wed, Mar 9, 2022 9.83 9.83 9.81 9.81
29 NASDAQ NVAC Tue, Mar 8, 2022 9.81 9.81 9.81 9.81
28 NASDAQ NVAC Mon, Mar 7, 2022 9.81 9.81 9.80 9.80
27 NASDAQ NVAC Fri, Mar 4, 2022 9.83 9.83 9.80 9.80
26 NASDAQ NVAC Thu, Mar 3, 2022 9.80 9.83 9.80 9.80
25 NASDAQ NVAC Wed, Mar 2, 2022 9.83 9.84 9.82 9.83
24 NASDAQ NVAC Tue, Mar 1, 2022 9.82 9.84 9.82 9.84
23 NASDAQ NVAC Mon, Feb 28, 2022 9.79 9.79 9.79 9.79
22 NASDAQ NVAC Fri, Feb 25, 2022 9.79 9.79 9.78 9.78
21 NASDAQ NVAC Wed, Feb 23, 2022 9.79 9.79 9.79 9.79
20 NASDAQ NVAC Tue, Feb 22, 2022 9.78 9.79 9.78 9.78
19 NASDAQ NVAC Fri, Feb 18, 2022 9.78 9.79 9.78 9.78
18 NASDAQ NVAC Thu, Feb 17, 2022 9.78 9.78 9.78 9.78
17 NASDAQ NVAC Wed, Feb 16, 2022 9.78 9.78 9.78 9.78
16 NASDAQ NVAC Tue, Feb 15, 2022 9.78 9.79 9.78 9.79
15 NASDAQ NVAC Mon, Feb 14, 2022 9.78 9.79 9.78 9.78
14 NASDAQ NVAC Fri, Feb 11, 2022 9.79 9.79 9.77 9.77
13 NASDAQ NVAC Wed, Feb 9, 2022 9.78 9.78 9.77 9.77
12 NASDAQ NVAC Tue, Feb 8, 2022 9.77 9.77 9.77 9.77
11 NASDAQ NVAC Mon, Feb 7, 2022 9.77 9.77 9.76 9.77
10 NASDAQ NVAC Fri, Feb 4, 2022 9.78 9.79 9.77 9.78
9 NASDAQ NVAC Thu, Feb 3, 2022 9.77 9.78 9.76 9.76
8 NASDAQ NVAC Wed, Feb 2, 2022 9.78 9.78 9.75 9.76
7 NASDAQ NVAC Tue, Feb 1, 2022 9.75 9.78 9.74 9.77
6 NASDAQ NVAC Mon, Jan 31, 2022 9.75 9.76 9.73 9.74
5 NASDAQ NVAC Fri, Jan 28, 2022 9.74 9.76 9.74 9.75
4 NASDAQ NVAC Thu, Jan 27, 2022 9.70 9.75 9.70 9.74
3 NASDAQ NVAC Wed, Jan 26, 2022 9.71 9.74 9.71 9.74
2 NASDAQ NVAC Tue, Jan 25, 2022 9.70 9.71 9.69 9.70
1 NASDAQ NVAC Mon, Jan 24, 2022 9.71 9.71 9.71 9.71
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024