NVTS(NVTS)
NVTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.08 | $23.37 | $19.95 | $22.99 | 37.15M |
| 5/19/2026 | $19.07 | $19.70 | $17.50 | $19.43 | 24.39M |
| 5/18/2026 | $21.64 | $21.76 | $18.83 | $19.67 | 30.66M |
| 5/15/2026 | $20.71 | $21.58 | $19.54 | $21.32 | 31.60M |
| 5/14/2026 | $21.14 | $23.39 | $20.40 | $22.32 | 40.12M |
| 5/13/2026 | $20.81 | $21.68 | $19.65 | $21.17 | 39.38M |
| 5/12/2026 | $21.72 | $22.00 | $18.67 | $19.25 | 47.32M |
| 5/11/2026 | $18.13 | $23.82 | $18.13 | $22.65 | 70.92M |
| 5/8/2026 | $15.89 | $18.20 | $15.60 | $18.20 | 34.94M |
| 5/7/2026 | $16.66 | $16.74 | $14.95 | $15.79 | 28.61M |
| 5/6/2026 | $16.96 | $17.76 | $15.81 | $16.68 | 36.57M |
| 5/5/2026 | $16.20 | $18.14 | $15.70 | $17.55 | 40.86M |
| 5/4/2026 | $17.73 | $18.00 | $15.82 | $15.92 | 27.24M |
| 5/1/2026 | $16.45 | $18.03 | $15.81 | $17.45 | 30.11M |
| 4/30/2026 | $15.51 | $16.56 | $15.02 | $16.50 | 24.57M |
| 4/29/2026 | $15.57 | $15.57 | $14.14 | $15.48 | 27.89M |
| 4/28/2026 | $17.19 | $17.23 | $14.81 | $15.12 | 37.15M |
| 4/27/2026 | $17.23 | $18.36 | $16.21 | $18.30 | 32.85M |
| 4/24/2026 | $19.12 | $19.79 | $16.90 | $17.28 | 46.86M |
| 4/23/2026 | $18.07 | $19.44 | $17.64 | $18.51 | 53.52M |
| 4/22/2026 | $16.13 | $18.67 | $16.01 | $18.47 | 84.76M |
| 4/21/2026 | $14.45 | $16.61 | $14.19 | $15.33 | 87.72M |
| 4/20/2026 | $12.13 | $13.42 | $11.93 | $13.20 | 31.47M |
| 4/17/2026 | $12.20 | $12.87 | $11.85 | $12.32 | 36.74M |
| 4/16/2026 | $10.45 | $12.41 | $10.08 | $12.37 | 50.76M |
| 4/15/2026 | $9.90 | $10.38 | $9.76 | $10.26 | 19.27M |
| 4/14/2026 | $10.25 | $10.33 | $9.53 | $9.87 | 17.09M |
| 4/13/2026 | $9.37 | $9.86 | $9.12 | $9.82 | 13.57M |
| 4/10/2026 | $9.48 | $9.93 | $9.40 | $9.54 | 14.79M |
| 4/9/2026 | $9.46 | $9.93 | $9.37 | $9.42 | 16.27M |
| 4/8/2026 | $9.54 | $10.02 | $9.14 | $9.55 | 31.66M |
| 4/7/2026 | $8.66 | $8.75 | $8.28 | $8.57 | 9.88M |
| 4/6/2026 | $8.79 | $9.05 | $8.63 | $8.84 | 9.50M |
| 4/2/2026 | $8.12 | $8.99 | $8.05 | $8.80 | 11.41M |
| 4/1/2026 | $9.00 | $9.26 | $8.43 | $8.54 | 19.69M |
| 3/31/2026 | $8.18 | $8.81 | $7.94 | $8.77 | 24.92M |
| 3/30/2026 | $8.58 | $8.64 | $7.66 | $7.83 | 25.62M |
| 3/27/2026 | $8.83 | $8.85 | $8.17 | $8.28 | 21.89M |
| 3/26/2026 | $9.15 | $9.21 | $8.85 | $9.02 | 17.17M |
| 3/25/2026 | $9.60 | $10.00 | $9.35 | $9.48 | 13.71M |
| 3/24/2026 | $8.92 | $9.40 | $8.87 | $9.28 | 13.94M |
| 3/23/2026 | $9.08 | $9.32 | $8.86 | $9.18 | 18.63M |
| 3/20/2026 | $8.95 | $9.20 | $8.49 | $8.75 | 20.43M |
| 3/19/2026 | $8.71 | $9.26 | $8.48 | $9.17 | 18.46M |
| 3/18/2026 | $9.67 | $9.69 | $9.05 | $9.06 | 22.97M |
| 3/17/2026 | $10.63 | $10.75 | $9.77 | $9.82 | 25.01M |
| 3/16/2026 | $10.77 | $11.63 | $10.23 | $10.49 | 44.98M |
| 3/13/2026 | $10.43 | $10.82 | $9.90 | $10.10 | 21.76M |
| 3/12/2026 | $10.42 | $10.88 | $9.88 | $9.98 | 28.04M |
| 3/11/2026 | $8.72 | $10.88 | $8.72 | $10.84 | 55.66M |
| 3/10/2026 | $8.45 | $8.83 | $8.33 | $8.68 | 15.85M |
| 3/9/2026 | $8.04 | $8.45 | $7.72 | $8.38 | 15.15M |
| 3/6/2026 | $8.69 | $8.93 | $8.08 | $8.20 | 15.27M |
| 3/5/2026 | $9.01 | $9.44 | $8.55 | $8.96 | 12.64M |
| 3/4/2026 | $9.16 | $9.45 | $8.80 | $9.22 | 12.75M |
| 3/3/2026 | $8.95 | $9.23 | $8.68 | $8.90 | 19.14M |
| 3/2/2026 | $8.55 | $9.60 | $8.53 | $9.55 | 14.67M |
| 2/27/2026 | $9.11 | $9.18 | $8.57 | $9.00 | 18.79M |
| 2/26/2026 | $9.82 | $10.23 | $9.35 | $9.51 | 21.19M |
| 2/25/2026 | $8.67 | $10.50 | $8.60 | $9.88 | 50.71M |
| 2/24/2026 | $8.06 | $8.56 | $8.01 | $8.26 | 19.98M |
| 2/23/2026 | $7.80 | $8.25 | $7.76 | $8.12 | 12.73M |
| 2/20/2026 | $7.90 | $8.19 | $7.71 | $7.88 | 13.29M |