NUV(NUV)
NUV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.05 | $9.09 | $9.04 | $9.09 | 679,632 |
| 5/19/2026 | $8.97 | $9.05 | $8.96 | $9.04 | 669,200 |
| 5/18/2026 | $9.08 | $9.08 | $9.00 | $9.00 | 950,338 |
| 5/15/2026 | $9.05 | $9.10 | $9.05 | $9.08 | 348,600 |
| 5/14/2026 | $9.17 | $9.17 | $9.10 | $9.17 | 427,321 |
| 5/13/2026 | $9.21 | $9.21 | $9.14 | $9.15 | 581,600 |
| 5/12/2026 | $9.21 | $9.22 | $9.18 | $9.21 | 601,900 |
| 5/11/2026 | $9.23 | $9.24 | $9.21 | $9.23 | 377,611 |
| 5/8/2026 | $9.22 | $9.23 | $9.20 | $9.23 | 266,500 |
| 5/7/2026 | $9.23 | $9.23 | $9.17 | $9.21 | 400,829 |
| 5/6/2026 | $9.20 | $9.21 | $9.15 | $9.20 | 982,200 |
| 5/5/2026 | $9.10 | $9.18 | $9.09 | $9.18 | 607,725 |
| 5/4/2026 | $9.14 | $9.14 | $9.04 | $9.07 | 443,405 |
| 5/1/2026 | $9.15 | $9.16 | $9.11 | $9.15 | 582,116 |
| 4/30/2026 | $9.14 | $9.15 | $9.10 | $9.15 | 576,200 |
| 4/29/2026 | $9.13 | $9.13 | $9.09 | $9.11 | 366,200 |
| 4/28/2026 | $9.15 | $9.17 | $9.13 | $9.14 | 264,234 |
| 4/27/2026 | $9.12 | $9.18 | $9.12 | $9.17 | 464,815 |
| 4/24/2026 | $9.14 | $9.15 | $9.11 | $9.15 | 206,448 |
| 4/23/2026 | $9.11 | $9.13 | $9.07 | $9.13 | 435,000 |
| 4/22/2026 | $9.17 | $9.17 | $9.12 | $9.14 | 622,046 |
| 4/21/2026 | $9.18 | $9.19 | $9.14 | $9.16 | 354,400 |
| 4/20/2026 | $9.16 | $9.17 | $9.13 | $9.17 | 297,120 |
| 4/17/2026 | $9.18 | $9.18 | $9.14 | $9.15 | 327,800 |
| 4/16/2026 | $9.15 | $9.16 | $9.13 | $9.14 | 368,333 |
| 4/15/2026 | $9.17 | $9.18 | $9.12 | $9.15 | 600,900 |
| 4/14/2026 | $9.18 | $9.21 | $9.15 | $9.20 | 561,300 |
| 4/13/2026 | $9.17 | $9.20 | $9.15 | $9.20 | 339,701 |
| 4/10/2026 | $9.20 | $9.20 | $9.15 | $9.18 | 473,000 |
| 4/9/2026 | $9.22 | $9.22 | $9.16 | $9.18 | 305,500 |
| 4/8/2026 | $9.18 | $9.21 | $9.16 | $9.20 | 643,525 |
| 4/7/2026 | $9.02 | $9.12 | $8.99 | $9.11 | 643,424 |
| 4/6/2026 | $9.05 | $9.09 | $8.96 | $9.03 | 857,700 |
| 4/2/2026 | $9.02 | $9.12 | $8.94 | $9.09 | 824,700 |
| 4/1/2026 | $9.04 | $9.06 | $8.98 | $9.05 | 532,638 |
| 3/31/2026 | $8.88 | $9.04 | $8.85 | $8.99 | 624,400 |
| 3/30/2026 | $8.89 | $8.90 | $8.83 | $8.84 | 513,800 |
| 3/27/2026 | $8.91 | $8.91 | $8.82 | $8.88 | 989,900 |
| 3/26/2026 | $9.00 | $9.00 | $8.94 | $8.97 | 557,926 |
| 3/25/2026 | $9.03 | $9.08 | $8.95 | $9.01 | 538,816 |
| 3/24/2026 | $9.02 | $9.02 | $8.98 | $9.01 | 637,828 |
| 3/23/2026 | $9.07 | $9.08 | $9.01 | $9.07 | 502,038 |
| 3/20/2026 | $9.16 | $9.16 | $8.98 | $9.04 | 928,200 |
| 3/19/2026 | $9.16 | $9.18 | $9.14 | $9.18 | 331,700 |
| 3/18/2026 | $9.21 | $9.21 | $9.18 | $9.18 | 347,115 |
| 3/17/2026 | $9.19 | $9.21 | $9.18 | $9.21 | 256,000 |
| 3/16/2026 | $9.17 | $9.18 | $9.15 | $9.18 | 313,900 |
| 3/13/2026 | $9.14 | $9.15 | $9.10 | $9.14 | 279,345 |
| 3/12/2026 | $9.19 | $9.19 | $9.14 | $9.15 | 280,231 |
| 3/11/2026 | $9.22 | $9.24 | $9.17 | $9.21 | 418,743 |
| 3/10/2026 | $9.25 | $9.25 | $9.21 | $9.22 | 477,700 |
| 3/9/2026 | $9.19 | $9.26 | $9.15 | $9.26 | 427,000 |
| 3/6/2026 | $9.17 | $9.21 | $9.16 | $9.20 | 346,511 |
| 3/5/2026 | $9.17 | $9.20 | $9.13 | $9.20 | 406,431 |
| 3/4/2026 | $9.25 | $9.25 | $9.16 | $9.17 | 667,300 |
| 3/3/2026 | $9.24 | $9.25 | $9.20 | $9.24 | 598,203 |
| 3/2/2026 | $9.21 | $9.25 | $9.18 | $9.25 | 410,500 |
| 2/27/2026 | $9.23 | $9.24 | $9.18 | $9.21 | 636,600 |
| 2/26/2026 | $9.24 | $9.24 | $9.17 | $9.21 | 410,500 |
| 2/25/2026 | $9.24 | $9.24 | $9.20 | $9.22 | 473,300 |
| 2/24/2026 | $9.23 | $9.25 | $9.20 | $9.25 | 551,200 |
| 2/23/2026 | $9.22 | $9.23 | $9.18 | $9.21 | 469,524 |
| 2/20/2026 | $9.20 | $9.22 | $9.19 | $9.21 | 408,805 |