NNVC(NNVC)
NNVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.52 | $1.60 | $1.51 | $1.52 | 133,073 |
| 7/30/2026 | $1.53 | $1.59 | $1.53 | $1.55 | 173,036 |
| 7/29/2026 | $1.62 | $1.62 | $1.52 | $1.54 | 169,921 |
| 7/28/2026 | $1.45 | $1.65 | $1.45 | $1.61 | 625,342 |
| 7/27/2026 | $1.51 | $1.65 | $1.51 | $1.54 | 474,579 |
| 7/24/2026 | $1.50 | $1.58 | $1.47 | $1.48 | 314,427 |
| 7/23/2026 | $1.53 | $1.61 | $1.51 | $1.53 | 313,526 |
| 7/22/2026 | $1.54 | $1.60 | $1.48 | $1.52 | 595,340 |
| 7/21/2026 | $1.75 | $1.79 | $1.60 | $1.60 | 353,412 |
| 7/20/2026 | $1.79 | $1.84 | $1.70 | $1.75 | 432,087 |
| 7/17/2026 | $1.72 | $1.79 | $1.67 | $1.75 | 176,600 |
| 7/16/2026 | $1.72 | $1.85 | $1.63 | $1.77 | 607,975 |
| 7/15/2026 | $1.77 | $1.80 | $1.69 | $1.72 | 234,900 |
| 7/14/2026 | $1.64 | $1.83 | $1.56 | $1.77 | 680,107 |
| 7/13/2026 | $1.52 | $1.68 | $1.52 | $1.65 | 816,731 |
| 7/10/2026 | $1.61 | $1.63 | $1.47 | $1.51 | 249,300 |
| 7/9/2026 | $1.57 | $1.68 | $1.53 | $1.61 | 436,219 |
| 7/8/2026 | $1.45 | $1.56 | $1.45 | $1.55 | 439,744 |
| 7/7/2026 | $1.55 | $1.58 | $1.46 | $1.47 | 399,943 |
| 7/6/2026 | $1.32 | $1.55 | $1.31 | $1.50 | 602,830 |
| 7/2/2026 | $1.37 | $1.40 | $1.30 | $1.33 | 136,683 |
| 7/1/2026 | $1.38 | $1.40 | $1.33 | $1.35 | 175,355 |
| 6/30/2026 | $1.39 | $1.42 | $1.30 | $1.38 | 312,366 |
| 6/29/2026 | $1.37 | $1.42 | $1.34 | $1.37 | 488,112 |
| 6/26/2026 | $1.28 | $1.34 | $1.27 | $1.34 | 184,722 |
| 6/25/2026 | $1.38 | $1.38 | $1.28 | $1.30 | 289,955 |
| 6/24/2026 | $1.33 | $1.37 | $1.29 | $1.36 | 197,618 |
| 6/23/2026 | $1.29 | $1.37 | $1.26 | $1.31 | 202,612 |
| 6/22/2026 | $1.40 | $1.45 | $1.32 | $1.32 | 850,600 |
| 6/18/2026 | $1.37 | $1.42 | $1.34 | $1.40 | 262,205 |
| 6/17/2026 | $1.35 | $1.40 | $1.31 | $1.34 | 119,893 |
| 6/16/2026 | $1.43 | $1.43 | $1.30 | $1.36 | 387,000 |
| 6/15/2026 | $1.28 | $1.44 | $1.28 | $1.41 | 635,342 |
| 6/12/2026 | $1.36 | $1.38 | $1.22 | $1.22 | 422,630 |
| 6/11/2026 | $1.34 | $1.38 | $1.32 | $1.37 | 160,503 |
| 6/10/2026 | $1.24 | $1.43 | $1.24 | $1.34 | 329,700 |
| 6/9/2026 | $1.42 | $1.49 | $1.35 | $1.40 | 282,362 |
| 6/8/2026 | $1.41 | $1.48 | $1.40 | $1.43 | 505,500 |
| 6/5/2026 | $1.50 | $1.54 | $1.36 | $1.38 | 682,900 |
| 6/4/2026 | $1.53 | $1.53 | $1.47 | $1.50 | 234,800 |
| 6/3/2026 | $1.59 | $1.59 | $1.51 | $1.51 | 419,841 |
| 6/2/2026 | $1.62 | $1.65 | $1.56 | $1.59 | 448,100 |
| 6/1/2026 | $1.74 | $1.75 | $1.60 | $1.68 | 645,000 |
| 5/29/2026 | $1.83 | $1.86 | $1.68 | $1.78 | 1.11M |
| 5/28/2026 | $1.70 | $1.93 | $1.63 | $1.86 | 2.85M |
| 5/27/2026 | $1.65 | $1.89 | $1.60 | $1.75 | 28.93M |
| 5/26/2026 | $1.59 | $1.64 | $1.50 | $1.51 | 1.15M |
| 5/22/2026 | $1.54 | $1.65 | $1.53 | $1.64 | 772,300 |
| 5/21/2026 | $1.57 | $1.59 | $1.44 | $1.55 | 565,827 |
| 5/20/2026 | $1.60 | $1.70 | $1.51 | $1.62 | 628,800 |
| 5/19/2026 | $1.55 | $1.60 | $1.43 | $1.59 | 736,700 |
| 5/18/2026 | $1.48 | $1.53 | $1.44 | $1.51 | 1.14M |
| 5/15/2026 | $1.57 | $1.59 | $1.48 | $1.48 | 622,548 |
| 5/14/2026 | $1.73 | $1.87 | $1.63 | $1.74 | 514,586 |
| 5/13/2026 | $1.52 | $1.75 | $1.52 | $1.72 | 522,235 |
| 5/12/2026 | $1.48 | $1.51 | $1.42 | $1.50 | 305,439 |
| 5/11/2026 | $1.61 | $1.65 | $1.46 | $1.49 | 611,057 |
| 5/8/2026 | $1.44 | $1.55 | $1.40 | $1.55 | 426,146 |
| 5/7/2026 | $1.45 | $1.46 | $1.37 | $1.42 | 191,498 |
| 5/6/2026 | $1.50 | $1.58 | $1.43 | $1.46 | 211,108 |
| 5/5/2026 | $1.54 | $1.57 | $1.39 | $1.46 | 410,811 |
| 5/4/2026 | $1.33 | $1.56 | $1.30 | $1.50 | 1.04M |