NVA(NVA)
NVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.07 | $6.25 | $5.94 | $6.20 | 413,258 |
| 5/21/2026 | $5.78 | $6.06 | $5.66 | $6.01 | 374,688 |
| 5/20/2026 | $5.79 | $5.95 | $5.65 | $5.87 | 384,700 |
| 5/19/2026 | $5.91 | $5.91 | $5.57 | $5.60 | 687,281 |
| 5/18/2026 | $5.89 | $6.42 | $5.88 | $6.02 | 695,700 |
| 5/15/2026 | $5.84 | $5.97 | $5.73 | $5.84 | 510,302 |
| 5/14/2026 | $6.18 | $6.23 | $5.88 | $6.03 | 386,603 |
| 5/13/2026 | $6.30 | $6.39 | $6.11 | $6.13 | 467,446 |
| 5/12/2026 | $6.34 | $6.48 | $6.12 | $6.44 | 376,401 |
| 5/11/2026 | $6.47 | $6.68 | $6.40 | $6.48 | 641,383 |
| 5/8/2026 | $6.62 | $6.76 | $6.38 | $6.60 | 540,300 |
| 5/7/2026 | $6.71 | $6.91 | $6.43 | $6.44 | 577,028 |
| 5/6/2026 | $6.33 | $6.75 | $6.19 | $6.53 | 615,700 |
| 5/5/2026 | $5.94 | $6.07 | $5.85 | $6.02 | 219,622 |
| 5/4/2026 | $5.80 | $6.06 | $5.75 | $5.83 | 305,407 |
| 5/1/2026 | $5.77 | $5.90 | $5.68 | $5.81 | 334,800 |
| 4/30/2026 | $5.62 | $5.87 | $5.45 | $5.83 | 477,935 |
| 4/29/2026 | $5.60 | $5.63 | $5.29 | $5.31 | 652,905 |
| 4/28/2026 | $5.85 | $5.96 | $5.73 | $5.77 | 389,500 |
| 4/27/2026 | $6.10 | $6.12 | $5.82 | $6.09 | 475,037 |
| 4/24/2026 | $6.21 | $6.36 | $6.06 | $6.11 | 387,435 |
| 4/23/2026 | $6.32 | $6.37 | $6.03 | $6.16 | 245,908 |
| 4/22/2026 | $6.27 | $6.51 | $6.27 | $6.39 | 221,626 |
| 4/21/2026 | $6.65 | $6.68 | $6.19 | $6.23 | 486,600 |
| 4/20/2026 | $6.70 | $6.88 | $6.51 | $6.65 | 386,634 |
| 4/17/2026 | $6.65 | $7.16 | $6.60 | $6.85 | 846,527 |
| 4/16/2026 | $6.61 | $6.70 | $6.37 | $6.44 | 309,600 |
| 4/15/2026 | $6.46 | $6.68 | $6.33 | $6.50 | 341,706 |
| 4/14/2026 | $6.50 | $6.61 | $6.41 | $6.53 | 368,506 |
| 4/13/2026 | $6.04 | $6.31 | $6.00 | $6.26 | 266,227 |
| 4/10/2026 | $6.31 | $6.49 | $6.07 | $6.08 | 298,500 |
| 4/9/2026 | $6.20 | $6.47 | $6.20 | $6.26 | 258,836 |
| 4/8/2026 | $6.28 | $6.36 | $6.03 | $6.24 | 474,500 |
| 4/7/2026 | $5.80 | $5.90 | $5.57 | $5.77 | 243,000 |
| 4/6/2026 | $6.09 | $6.13 | $5.80 | $5.81 | 231,338 |
| 4/2/2026 | $5.70 | $6.15 | $5.69 | $5.97 | 412,084 |
| 4/1/2026 | $5.96 | $6.39 | $5.91 | $6.13 | 482,700 |
| 3/31/2026 | $5.43 | $5.88 | $5.40 | $5.87 | 438,000 |
| 3/30/2026 | $5.75 | $5.80 | $5.21 | $5.28 | 341,100 |
| 3/27/2026 | $5.45 | $5.73 | $5.37 | $5.60 | 342,004 |
| 3/26/2026 | $5.50 | $5.90 | $5.44 | $5.52 | 567,600 |
| 3/25/2026 | $5.90 | $6.02 | $5.71 | $5.82 | 449,379 |
| 3/24/2026 | $5.31 | $5.66 | $5.30 | $5.53 | 532,684 |
| 3/23/2026 | $5.10 | $5.58 | $5.01 | $5.55 | 855,448 |
| 3/20/2026 | $5.41 | $5.50 | $4.94 | $5.00 | 817,200 |
| 3/19/2026 | $5.46 | $5.60 | $5.19 | $5.44 | 870,600 |
| 3/18/2026 | $6.22 | $6.22 | $5.93 | $5.96 | 630,140 |
| 3/17/2026 | $6.41 | $6.78 | $6.30 | $6.36 | 428,843 |
| 3/16/2026 | $6.22 | $6.50 | $6.12 | $6.41 | 485,100 |
| 3/13/2026 | $6.46 | $6.57 | $6.02 | $6.21 | 584,100 |
| 3/12/2026 | $6.86 | $6.86 | $6.40 | $6.44 | 557,113 |
| 3/11/2026 | $6.93 | $7.10 | $6.71 | $6.88 | 488,068 |
| 3/10/2026 | $6.80 | $7.28 | $6.80 | $7.06 | 565,500 |
| 3/9/2026 | $6.38 | $6.70 | $6.04 | $6.69 | 865,600 |
| 3/6/2026 | $6.74 | $6.90 | $6.43 | $6.59 | 614,542 |
| 3/5/2026 | $7.33 | $7.38 | $6.77 | $6.93 | 504,442 |
| 3/4/2026 | $7.60 | $7.73 | $7.22 | $7.37 | 510,765 |
| 3/3/2026 | $7.77 | $7.84 | $7.11 | $7.42 | 961,007 |
| 3/2/2026 | $8.07 | $8.59 | $7.83 | $8.58 | 833,609 |
| 2/27/2026 | $7.46 | $7.81 | $7.42 | $7.69 | 534,432 |
| 2/26/2026 | $7.28 | $7.62 | $7.05 | $7.46 | 390,442 |
| 2/25/2026 | $7.46 | $7.50 | $7.12 | $7.41 | 677,600 |
| 2/24/2026 | $6.81 | $7.51 | $6.55 | $7.27 | 1.16M |
| 2/23/2026 | $6.54 | $7.12 | $6.50 | $7.03 | 1.03M |