NVNI(NVNI)
NVNI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.16 | $0.16 | $0.08 | $0.13 | 291,514 |
| 10/9/2026 | $0.38 | $0.43 | $0.16 | $0.20 | 576,628 |
| 10/8/2026 | $0.85 | $0.85 | $0.51 | $0.53 | 645,237 |
| 10/7/2026 | $0.85 | $0.89 | $0.82 | $0.86 | 20,100 |
| 10/6/2026 | $0.89 | $0.90 | $0.86 | $0.88 | 14,436 |
| 10/5/2026 | $0.89 | $0.95 | $0.85 | $0.90 | 24,815 |
| 10/2/2026 | $0.92 | $0.92 | $0.88 | $0.88 | 42,291 |
| 10/1/2026 | $0.90 | $0.94 | $0.90 | $0.93 | 8,329 |
| 9/30/2026 | $0.93 | $0.95 | $0.90 | $0.92 | 4,877 |
| 9/29/2026 | $0.92 | $0.94 | $0.87 | $0.91 | 32,700 |
| 9/28/2026 | $0.94 | $0.96 | $0.92 | $0.94 | 30,636 |
| 9/25/2026 | $0.94 | $0.96 | $0.91 | $0.94 | 6,500 |
| 9/24/2026 | $0.92 | $0.97 | $0.88 | $0.96 | 62,100 |
| 9/23/2026 | $0.93 | $0.97 | $0.87 | $0.94 | 75,500 |
| 9/22/2026 | $0.93 | $0.97 | $0.91 | $0.93 | 34,641 |
| 9/21/2026 | $0.90 | $0.98 | $0.87 | $0.97 | 38,110 |
| 9/18/2026 | $0.92 | $0.95 | $0.87 | $0.90 | 33,243 |
| 9/17/2026 | $0.96 | $0.97 | $0.87 | $0.93 | 69,052 |
| 9/16/2026 | $0.90 | $0.97 | $0.88 | $0.96 | 31,228 |
| 9/15/2026 | $0.91 | $0.99 | $0.89 | $0.99 | 24,522 |
| 9/14/2026 | $0.89 | $0.95 | $0.87 | $0.95 | 31,012 |
| 9/11/2026 | $0.90 | $0.92 | $0.88 | $0.90 | 8,737 |
| 9/10/2026 | $0.87 | $1.00 | $0.87 | $0.88 | 17,227 |
| 9/9/2026 | $0.90 | $0.94 | $0.87 | $0.90 | 32,198 |
| 9/8/2026 | $0.90 | $1.00 | $0.79 | $0.88 | 129,122 |
| 9/4/2026 | $0.97 | $0.97 | $0.92 | $0.93 | 15,501 |
| 9/3/2026 | $0.96 | $1.00 | $0.91 | $0.97 | 34,500 |
| 9/2/2026 | $0.98 | $0.99 | $0.91 | $0.97 | 14,300 |
| 9/1/2026 | $0.87 | $1.00 | $0.87 | $0.98 | 335,818 |
| 8/31/2026 | $0.99 | $1.00 | $0.82 | $0.84 | 99,177 |
| 8/28/2026 | $1.02 | $1.03 | $0.99 | $1.00 | 108,286 |
| 8/27/2026 | $1.03 | $1.05 | $1.02 | $1.04 | 13,231 |
| 8/26/2026 | $1.02 | $1.04 | $1.02 | $1.02 | 20,721 |
| 8/25/2026 | $1.03 | $1.06 | $1.03 | $1.03 | 20,600 |
| 8/24/2026 | $1.03 | $1.06 | $1.00 | $1.04 | 11,339 |
| 8/21/2026 | $1.07 | $1.08 | $1.04 | $1.04 | 10,217 |
| 8/20/2026 | $1.01 | $1.07 | $1.01 | $1.03 | 20,110 |
| 8/19/2026 | $1.00 | $1.05 | $1.00 | $1.03 | 22,707 |
| 8/18/2026 | $1.06 | $1.06 | $1.02 | $1.03 | 15,722 |
| 8/17/2026 | $1.09 | $1.09 | $1.03 | $1.04 | 40,427 |
| 8/14/2026 | $1.12 | $1.14 | $1.05 | $1.05 | 11,832 |
| 8/13/2026 | $1.14 | $1.15 | $1.04 | $1.12 | 31,300 |
| 8/12/2026 | $1.03 | $1.13 | $1.00 | $1.06 | 30,544 |
| 8/11/2026 | $1.04 | $1.05 | $1.00 | $1.00 | 25,300 |
| 8/10/2026 | $1.03 | $1.07 | $1.00 | $1.02 | 49,600 |
| 8/7/2026 | $1.03 | $1.06 | $1.00 | $1.05 | 52,402 |
| 8/6/2026 | $1.03 | $1.10 | $1.00 | $1.03 | 42,307 |
| 8/5/2026 | $1.18 | $1.18 | $1.03 | $1.09 | 45,381 |
| 8/4/2026 | $1.16 | $1.30 | $1.15 | $1.19 | 57,700 |
| 8/3/2026 | $1.07 | $1.10 | $1.05 | $1.08 | 45,500 |
| 7/31/2026 | $1.05 | $1.06 | $1.02 | $1.06 | 11,184 |
| 7/30/2026 | $1.10 | $1.11 | $1.02 | $1.05 | 46,661 |
| 7/29/2026 | $1.09 | $1.10 | $1.00 | $1.05 | 38,983 |
| 7/28/2026 | $1.15 | $1.15 | $1.07 | $1.09 | 23,000 |
| 7/27/2026 | $1.07 | $1.17 | $1.05 | $1.16 | 53,329 |
| 7/24/2026 | $1.16 | $1.16 | $1.08 | $1.13 | 65,144 |
| 7/23/2026 | $1.15 | $1.21 | $1.10 | $1.16 | 28,918 |
| 7/22/2026 | $1.22 | $1.26 | $1.18 | $1.18 | 48,351 |
| 7/21/2026 | $1.26 | $1.33 | $1.11 | $1.21 | 184,153 |
| 7/20/2026 | $1.58 | $1.61 | $1.28 | $1.32 | 118,852 |
| 7/17/2026 | $1.54 | $1.64 | $1.53 | $1.58 | 65,200 |
| 7/16/2026 | $1.62 | $1.64 | $1.45 | $1.56 | 153,000 |
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
