NVA(NVA)
NVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.75 | $4.80 | $4.34 | $4.43 | 557,645 |
| 10/12/2026 | $4.89 | $4.95 | $4.74 | $4.84 | 317,150 |
| 10/9/2026 | $5.16 | $5.19 | $4.84 | $4.86 | 497,713 |
| 10/8/2026 | $5.17 | $5.29 | $5.10 | $5.12 | 337,812 |
| 10/7/2026 | $5.52 | $5.58 | $5.17 | $5.25 | 457,163 |
| 10/6/2026 | $6.06 | $6.09 | $5.58 | $5.66 | 534,296 |
| 10/5/2026 | $5.77 | $6.22 | $5.64 | $6.06 | 658,612 |
| 10/2/2026 | $5.54 | $5.87 | $5.54 | $5.76 | 608,155 |
| 10/1/2026 | $5.50 | $5.60 | $5.40 | $5.45 | 447,375 |
| 9/30/2026 | $5.59 | $5.74 | $5.42 | $5.42 | 1.03M |
| 9/29/2026 | $5.43 | $5.77 | $5.39 | $5.40 | 792,431 |
| 9/28/2026 | $5.38 | $5.44 | $5.25 | $5.34 | 567,741 |
| 9/25/2026 | $5.20 | $5.61 | $5.06 | $5.60 | 887,999 |
| 9/24/2026 | $5.52 | $5.58 | $5.16 | $5.17 | 262,448 |
| 9/23/2026 | $5.84 | $5.84 | $5.48 | $5.60 | 337,607 |
| 9/22/2026 | $5.83 | $6.03 | $5.61 | $5.96 | 371,831 |
| 9/21/2026 | $6.10 | $6.25 | $5.58 | $5.84 | 523,025 |
| 9/18/2026 | $6.20 | $6.25 | $5.90 | $6.06 | 2.54M |
| 9/17/2026 | $6.10 | $6.36 | $6.06 | $6.20 | 470,235 |
| 9/16/2026 | $5.98 | $6.10 | $5.89 | $6.02 | 384,828 |
| 9/15/2026 | $5.92 | $5.99 | $5.79 | $5.85 | 288,624 |
| 9/14/2026 | $5.92 | $6.05 | $5.87 | $5.90 | 266,295 |
| 9/11/2026 | $6.19 | $6.25 | $6.00 | $6.14 | 386,852 |
| 9/10/2026 | $6.26 | $6.44 | $6.05 | $6.10 | 379,326 |
| 9/9/2026 | $6.52 | $6.78 | $6.35 | $6.47 | 411,303 |
| 9/8/2026 | $6.13 | $6.90 | $6.06 | $6.49 | 940,028 |
| 9/4/2026 | $5.74 | $6.13 | $5.55 | $6.13 | 398,543 |
| 9/3/2026 | $5.81 | $5.95 | $5.50 | $5.84 | 419,053 |
| 9/2/2026 | $5.26 | $5.70 | $5.25 | $5.66 | 359,301 |
| 9/1/2026 | $5.18 | $5.38 | $5.14 | $5.18 | 294,789 |
| 8/31/2026 | $5.45 | $5.57 | $5.16 | $5.18 | 258,318 |
| 8/28/2026 | $5.78 | $5.84 | $5.45 | $5.51 | 343,694 |
| 8/27/2026 | $5.45 | $6.06 | $5.45 | $5.73 | 560,157 |
| 8/26/2026 | $5.54 | $5.64 | $5.34 | $5.51 | 180,720 |
| 8/25/2026 | $5.41 | $5.60 | $5.27 | $5.56 | 178,161 |
| 8/24/2026 | $5.39 | $5.55 | $5.23 | $5.49 | 325,596 |
| 8/21/2026 | $5.36 | $5.47 | $5.21 | $5.36 | 316,028 |
| 8/20/2026 | $4.93 | $5.29 | $4.93 | $5.19 | 174,128 |
| 8/19/2026 | $4.94 | $5.18 | $4.87 | $5.06 | 290,305 |
| 8/18/2026 | $4.83 | $4.97 | $4.71 | $4.82 | 141,540 |
| 8/17/2026 | $5.06 | $5.09 | $4.85 | $4.92 | 210,341 |
| 8/14/2026 | $5.31 | $5.50 | $5.03 | $5.09 | 173,216 |
| 8/13/2026 | $5.41 | $5.53 | $5.20 | $5.29 | 170,700 |
| 8/12/2026 | $5.86 | $5.86 | $5.31 | $5.48 | 291,538 |
| 8/11/2026 | $5.78 | $5.92 | $5.52 | $5.69 | 194,384 |
| 8/10/2026 | $5.55 | $5.90 | $5.51 | $5.81 | 226,039 |
| 8/7/2026 | $5.65 | $5.80 | $5.57 | $5.72 | 334,014 |
| 8/6/2026 | $5.47 | $5.70 | $5.34 | $5.45 | 193,850 |
| 8/5/2026 | $5.15 | $5.78 | $5.10 | $5.60 | 341,605 |
| 8/4/2026 | $4.63 | $5.10 | $4.63 | $5.10 | 260,400 |
| 8/3/2026 | $4.39 | $4.68 | $4.38 | $4.60 | 185,510 |
| 7/31/2026 | $4.58 | $4.58 | $4.30 | $4.42 | 102,621 |
| 7/30/2026 | $4.32 | $4.60 | $4.29 | $4.59 | 121,610 |
| 7/29/2026 | $4.61 | $4.62 | $4.10 | $4.38 | 367,727 |
| 7/28/2026 | $4.74 | $4.75 | $4.47 | $4.58 | 481,576 |
| 7/27/2026 | $4.79 | $4.87 | $4.71 | $4.85 | 120,600 |
| 7/24/2026 | $4.82 | $4.90 | $4.55 | $4.68 | 135,085 |
| 7/23/2026 | $4.58 | $4.80 | $4.54 | $4.73 | 282,000 |
| 7/22/2026 | $4.62 | $4.88 | $4.59 | $4.85 | 155,258 |
| 7/21/2026 | $4.37 | $4.72 | $4.33 | $4.59 | 281,552 |
| 7/20/2026 | $4.30 | $4.45 | $4.04 | $4.28 | 379,517 |
| 7/17/2026 | $4.27 | $4.45 | $4.18 | $4.36 | 411,600 |
| 7/16/2026 | $4.76 | $4.87 | $4.42 | $4.68 | 447,921 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
