NVZMY(NVZMY)
NVZMY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $66.53 | $66.62 | $65.83 | $66.30 | 25,100 |
| 10/12/2026 | $65.09 | $65.45 | $64.86 | $65.16 | 24,511 |
| 10/9/2026 | $65.17 | $65.49 | $64.86 | $65.23 | 24,300 |
| 10/8/2026 | $64.39 | $64.60 | $63.58 | $64.29 | 22,404 |
| 10/7/2026 | $64.49 | $64.84 | $64.16 | $64.56 | 21,500 |
| 10/6/2026 | $65.15 | $65.37 | $64.59 | $64.97 | 31,619 |
| 10/5/2026 | $62.96 | $64.26 | $62.82 | $64.05 | 36,900 |
| 10/2/2026 | $62.58 | $63.27 | $61.86 | $62.60 | 22,200 |
| 10/1/2026 | $62.85 | $62.97 | $61.92 | $62.16 | 31,100 |
| 9/30/2026 | $63.52 | $63.72 | $63.09 | $63.26 | 23,300 |
| 9/29/2026 | $63.32 | $63.60 | $62.97 | $63.45 | 23,600 |
| 9/28/2026 | $63.82 | $65.13 | $63.77 | $64.83 | 36,600 |
| 9/25/2026 | $65.29 | $65.44 | $64.56 | $65.02 | 23,418 |
| 9/24/2026 | $67.43 | $67.71 | $66.97 | $67.43 | 25,500 |
| 9/23/2026 | $67.14 | $67.20 | $66.19 | $66.67 | 24,200 |
| 9/22/2026 | $67.37 | $67.91 | $67.13 | $67.61 | 25,400 |
| 9/21/2026 | $66.82 | $66.90 | $65.73 | $66.01 | 18,138 |
| 9/18/2026 | $65.40 | $65.99 | $65.01 | $65.75 | 16,400 |
| 9/17/2026 | $65.61 | $66.10 | $65.39 | $65.63 | 18,300 |
| 9/16/2026 | $66.59 | $66.95 | $66.00 | $66.23 | 34,027 |
| 9/15/2026 | $66.70 | $66.70 | $66.00 | $66.16 | 24,400 |
| 9/14/2026 | $67.31 | $67.31 | $66.16 | $66.43 | 15,533 |
| 9/11/2026 | $66.11 | $67.98 | $65.60 | $66.32 | 18,900 |
| 9/10/2026 | $66.15 | $67.11 | $65.52 | $65.80 | 18,900 |
| 9/9/2026 | $68.50 | $68.50 | $66.84 | $67.35 | 19,437 |
| 9/8/2026 | $66.44 | $69.95 | $66.03 | $67.71 | 12,300 |
| 9/4/2026 | $66.58 | $68.85 | $66.58 | $68.06 | 12,800 |
| 9/3/2026 | $71.57 | $72.56 | $69.89 | $70.31 | 20,100 |
| 9/2/2026 | $71.11 | $71.49 | $69.73 | $70.81 | 14,725 |
| 9/1/2026 | $70.35 | $70.87 | $69.93 | $70.22 | 48,731 |
| 8/31/2026 | $71.71 | $71.90 | $71.55 | $71.71 | 30,500 |
| 8/28/2026 | $72.47 | $73.19 | $71.01 | $71.89 | 40,400 |
| 8/27/2026 | $71.17 | $71.66 | $70.90 | $71.41 | 23,904 |
| 8/26/2026 | $71.24 | $71.61 | $70.60 | $71.00 | 10,030 |
| 8/25/2026 | $69.86 | $70.51 | $69.30 | $70.35 | 10,500 |
| 8/24/2026 | $70.76 | $71.54 | $70.57 | $71.54 | 15,228 |
| 8/21/2026 | $69.60 | $70.99 | $68.51 | $70.09 | 11,235 |
| 8/20/2026 | $70.25 | $70.88 | $69.57 | $70.48 | 75,600 |
| 8/19/2026 | $64.29 | $75.27 | $63.51 | $69.51 | 38,825 |
| 8/18/2026 | $63.78 | $64.39 | $63.68 | $64.19 | 12,836 |
| 8/17/2026 | $64.63 | $65.04 | $64.13 | $64.45 | 41,500 |
| 8/14/2026 | $65.70 | $65.85 | $64.91 | $65.64 | 53,744 |
| 8/13/2026 | $63.95 | $64.66 | $63.11 | $64.19 | 20,400 |
| 8/12/2026 | $64.10 | $64.39 | $64.05 | $64.26 | 12,000 |
| 8/11/2026 | $64.49 | $64.62 | $64.09 | $64.52 | 22,800 |
| 8/10/2026 | $65.15 | $65.60 | $64.84 | $65.60 | 33,900 |
| 8/7/2026 | $65.75 | $66.03 | $65.34 | $65.89 | 12,900 |
| 8/6/2026 | $65.15 | $65.70 | $64.70 | $65.45 | 19,706 |
| 8/5/2026 | $64.66 | $65.67 | $64.37 | $65.26 | 16,625 |
| 8/4/2026 | $63.72 | $64.27 | $63.58 | $64.05 | 22,904 |
| 8/3/2026 | $64.10 | $64.44 | $63.40 | $63.50 | 13,643 |
| 7/31/2026 | $64.32 | $65.06 | $63.91 | $65.04 | 18,200 |
| 7/30/2026 | $65.50 | $65.84 | $65.10 | $65.69 | 15,500 |
| 7/29/2026 | $63.65 | $64.06 | $63.07 | $63.96 | 19,400 |
| 7/28/2026 | $63.40 | $64.63 | $63.37 | $64.39 | 45,507 |
| 7/27/2026 | $61.53 | $61.74 | $61.23 | $61.46 | 30,042 |
| 7/24/2026 | $62.53 | $62.72 | $62.18 | $62.44 | 22,300 |
| 7/23/2026 | $62.71 | $62.83 | $61.99 | $62.33 | 22,800 |
| 7/22/2026 | $65.24 | $65.36 | $64.66 | $64.72 | 13,400 |
| 7/21/2026 | $63.99 | $64.56 | $63.79 | $64.48 | 23,000 |
| 7/20/2026 | $64.69 | $64.77 | $64.19 | $64.54 | 39,816 |
| 7/17/2026 | $65.66 | $66.01 | $64.68 | $64.82 | 26,700 |
| 7/16/2026 | $65.31 | $65.79 | $65.26 | $65.52 | 17,315 |
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
