NIVF(NIVF)
NIVF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $0.52 | $0.59 | $0.52 | $0.56 | 261,634 |
| 8/18/2026 | $0.61 | $0.64 | $0.54 | $0.55 | 545,710 |
| 8/17/2026 | $0.59 | $0.70 | $0.57 | $0.61 | 3.85M |
| 8/14/2026 | $0.58 | $0.60 | $0.51 | $0.59 | 249,900 |
| 8/13/2026 | $0.49 | $0.58 | $0.45 | $0.55 | 4.45M |
| 8/12/2026 | $0.52 | $0.55 | $0.52 | $0.52 | 115,844 |
| 8/11/2026 | $0.63 | $0.63 | $0.52 | $0.52 | 234,000 |
| 8/10/2026 | $0.61 | $0.69 | $0.58 | $0.61 | 135,600 |
| 8/7/2026 | $0.57 | $0.63 | $0.56 | $0.63 | 232,200 |
| 8/6/2026 | $0.63 | $0.63 | $0.56 | $0.57 | 233,100 |
| 8/5/2026 | $0.64 | $0.69 | $0.61 | $0.62 | 263,800 |
| 8/4/2026 | $0.66 | $0.66 | $0.61 | $0.61 | 182,900 |
| 8/3/2026 | $0.74 | $0.74 | $0.64 | $0.65 | 344,900 |
| 7/31/2026 | $0.91 | $0.91 | $0.67 | $0.81 | 1.08M |
| 7/30/2026 | $0.86 | $0.87 | $0.85 | $0.85 | 57,855 |
| 7/29/2026 | $0.92 | $0.93 | $0.82 | $0.85 | 79,011 |
| 7/28/2026 | $1.01 | $1.01 | $0.90 | $0.93 | 118,548 |
| 7/27/2026 | $1.07 | $1.10 | $1.01 | $1.05 | 331,568 |
| 7/24/2026 | $1.19 | $1.24 | $1.10 | $1.10 | 181,400 |
| 7/23/2026 | $1.30 | $1.31 | $1.18 | $1.22 | 515,343 |
| 7/22/2026 | $1.27 | $1.31 | $1.25 | $1.27 | 93,100 |
| 7/21/2026 | $1.28 | $1.35 | $1.24 | $1.27 | 156,000 |
| 7/20/2026 | $1.28 | $1.35 | $1.27 | $1.31 | 44,927 |
| 7/17/2026 | $1.30 | $1.33 | $1.27 | $1.32 | 83,805 |
| 7/16/2026 | $1.32 | $1.41 | $1.28 | $1.34 | 270,600 |
| 7/15/2026 | $1.39 | $1.43 | $1.36 | $1.37 | 65,700 |
| 7/14/2026 | $1.40 | $1.45 | $1.35 | $1.43 | 148,700 |
| 7/13/2026 | $1.35 | $1.41 | $1.30 | $1.41 | 118,179 |
| 7/10/2026 | $1.29 | $1.43 | $1.28 | $1.40 | 322,922 |
| 7/9/2026 | $1.30 | $1.35 | $1.20 | $1.31 | 132,309 |
| 7/8/2026 | $1.21 | $1.34 | $1.19 | $1.33 | 260,903 |
| 7/7/2026 | $1.34 | $1.36 | $1.22 | $1.31 | 480,404 |
| 7/6/2026 | $1.37 | $1.70 | $1.27 | $1.49 | 2.75M |
| 7/2/2026 | $1.38 | $1.50 | $1.29 | $1.38 | 298,870 |
| 7/1/2026 | $1.54 | $1.73 | $1.53 | $1.65 | 293,115 |
| 6/30/2026 | $1.59 | $1.65 | $1.54 | $1.61 | 207,100 |
| 6/29/2026 | $1.58 | $1.59 | $1.49 | $1.56 | 307,649 |
| 6/26/2026 | $1.60 | $1.79 | $1.54 | $1.68 | 5.92M |
| 6/25/2026 | $1.86 | $1.86 | $1.71 | $1.80 | 100,951 |
| 6/24/2026 | $1.95 | $1.95 | $1.80 | $1.90 | 141,746 |
| 6/23/2026 | $1.79 | $1.97 | $1.78 | $1.95 | 256,300 |
| 6/22/2026 | $2.10 | $2.33 | $2.00 | $2.02 | 551,436 |
| 6/18/2026 | $2.44 | $2.52 | $2.13 | $2.27 | 2.37M |
| 6/17/2026 | $3.15 | $3.18 | $2.11 | $2.40 | 18.48M |
| 6/16/2026 | $2.30 | $3.12 | $1.81 | $2.10 | 35.48M |
| 6/15/2026 | $1.65 | $1.75 | $1.65 | $1.74 | 118,802 |
| 6/12/2026 | $1.68 | $1.71 | $1.62 | $1.68 | 85,995 |
| 6/11/2026 | $1.58 | $1.74 | $1.56 | $1.73 | 231,000 |
| 6/10/2026 | $1.45 | $1.95 | $1.43 | $1.61 | 480,467 |
| 6/9/2026 | $1.51 | $1.59 | $1.42 | $1.48 | 330,278 |
| 6/8/2026 | $1.55 | $1.73 | $1.53 | $1.64 | 341,476 |
| 6/5/2026 | $1.72 | $1.92 | $1.53 | $1.91 | 7.35M |
| 6/4/2026 | $2.64 | $2.85 | $1.93 | $2.06 | 495,605 |
| 6/3/2026 | $2.73 | $2.82 | $2.40 | $2.52 | 98,733 |
| 6/2/2026 | $2.70 | $2.97 | $2.69 | $2.78 | 130,100 |
| 6/1/2026 | $2.58 | $2.87 | $2.34 | $2.85 | 269,433 |
| 5/29/2026 | $2.85 | $2.94 | $2.58 | $2.73 | 2.12M |
| 5/28/2026 | $2.64 | $3.60 | $2.61 | $3.09 | 1.44M |
| 5/27/2026 | $2.28 | $2.66 | $2.15 | $2.55 | 217,806 |
| 5/26/2026 | $2.73 | $2.82 | $2.25 | $2.36 | 272,933 |
| 5/22/2026 | $3.12 | $3.18 | $2.71 | $3.06 | 998,600 |