Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novatek Jt Stk (OP: NOVKY )

38.29 UNCHANGED
Last Price Updated: 1:28 PM EST, Mar 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2020 146.25 146.25 146.25 0 -0.75(-0.51%)
Jun 26, 2020 147.00 147.00 147.00 147.00 100 -7.00(-4.55%)
Jun 19, 2020 154.00 154.00 154.00 0 +1.00(+0.65%)
Jun 18, 2020 153.85 153.85 153.00 153.00 94 -1.50(-0.97%)
Jun 16, 2020 154.50 154.50 154.50 0 +24.50(+18.85%)
Jun 15, 2020 150.00 151.00 130.00 130.00 103 -23.00(-15.03%)
Jun 12, 2020 153.00 153.00 153.00 153.00 100 -1.90(-1.23%)
Jun 11, 2020 154.90 154.90 154.90 154.90 10,000 -3.10(-1.96%)
Jun 10, 2020 155.59 158.00 155.59 158.00 16 -3.00(-1.86%)
Jun 08, 2020 161.00 161.00 161.00 0 +8.25(+5.40%)
Jun 04, 2020 152.75 152.75 152.75 0 -2.16(-1.39%)
Jun 02, 2020 154.91 154.91 154.91 0 +4.91(+3.27%)
Jun 01, 2020 150.00 150.00 150.00 150.00 1 +5.30(+3.66%)
May 29, 2020 144.00 144.70 144.00 144.70 12,300 -6.55(-4.33%)
May 28, 2020 150.50 153.50 150.50 151.25 4,041 +0.25(+0.17%)
May 27, 2020 147.00 151.00 147.00 151.00 2 -6.00(-3.82%)
May 26, 2020 158.00 158.00 157.00 157.00 57 +7.20(+4.81%)
May 22, 2020 149.80 149.80 149.80 149.80 100 -2.55(-1.67%)
May 21, 2020 157.00 157.00 152.35 152.35 416 -6.65(-4.18%)
May 20, 2020 159.25 159.25 159.00 159.00 14 +9.50(+6.35%)
May 19, 2020 148.11 149.50 148.11 149.50 19 +3.25(+2.22%)
May 18, 2020 145.50 146.25 145.50 146.25 3 +10.25(+7.54%)
May 15, 2020 136.00 136.00 136.00 136.00 100 +0.20(+0.15%)
May 14, 2020 135.80 135.80 135.80 135.80 71 -0.20(-0.15%)
May 13, 2020 136.00 136.00 136.00 136.00 29 -4.00(-2.86%)
May 12, 2020 140.00 140.00 140.00 140.00 20 +2.00(+1.45%)
May 11, 2020 139.00 139.00 138.00 138.00 67 -0.50(-0.36%)
May 08, 2020 130.00 138.50 130.00 138.50 100 +0.00(+0.00%)
May 07, 2020 138.50 140.00 138.50 138.50 127 -3.00(-2.12%)
May 06, 2020 142.50 142.50 141.50 141.50 44 -1.69(-1.18%)
May 05, 2020 143.19 143.19 143.19 143.19 26 +7.59(+5.60%)
May 01, 2020 135.60 135.60 135.60 0 -3.40(-2.45%)
Apr 30, 2020 139.50 139.50 139.00 139.00 459 -3.00(-2.11%)
Apr 29, 2020 142.00 142.00 142.00 142.00 21 +5.00(+3.65%)
Apr 28, 2020 140.50 142.00 137.00 137.00 216 +4.50(+3.40%)
Apr 27, 2020 134.20 134.20 132.50 132.50 157 +0.50(+0.38%)
Apr 24, 2020 131.40 132.00 130.00 132.00 200 +2.00(+1.54%)
Apr 23, 2020 131.50 134.00 130.00 130.00 409 +3.00(+2.36%)
Apr 22, 2020 127.00 128.75 127.00 127.00 227 +2.50(+2.01%)
Apr 21, 2020 123.50 124.50 123.50 124.50 320 -5.25(-4.05%)
Apr 20, 2020 209.71 209.71 129.00 129.75 127 +1.25(+0.97%)
Apr 17, 2020 128.50 209.71 128.50 128.50 100 +3.00(+2.39%)
Apr 16, 2020 125.50 125.50 125.50 125.50 152 -1.50(-1.18%)
Apr 15, 2020 126.00 127.00 126.00 127.00 47 -11.90(-8.57%)
Apr 14, 2020 139.48 139.48 80.00 138.90 183 -0.10(-0.07%)
Apr 13, 2020 209.71 209.71 139.00 139.00 857 -5.85(-4.04%)
Apr 09, 2020 144.50 147.10 80.00 144.85 100 +7.35(+5.35%)
Apr 08, 2020 137.50 137.50 137.50 137.50 14 +6.40(+4.88%)
Apr 06, 2020 131.10 131.10 131.10 0 +1.10(+0.85%)
Apr 03, 2020 123.25 130.00 123.25 130.00 100 +7.00(+5.69%)
Apr 02, 2020 119.60 123.25 119.60 123.00 142 +10.00(+8.85%)
Apr 01, 2020 113.00 113.00 113.00 113.00 66 -3.00(-2.59%)
Mar 31, 2020 116.00 116.00 116.00 116.00 23 +6.50(+5.94%)
Mar 30, 2020 107.50 109.50 107.50 109.50 100 -2.25(-2.01%)
Mar 27, 2020 112.00 112.00 111.75 111.75 100 -8.15(-6.80%)
Mar 26, 2020 119.00 119.90 119.00 119.90 135 +39.90(+49.88%)
Mar 25, 2020 80.00 120.00 80.00 80.00 45 -29.00(-26.61%)
Mar 24, 2020 80.00 109.00 80.00 109.00 46 +11.00(+11.22%)
Mar 23, 2020 101.46 104.00 98.00 98.00 29 -2.76(-2.74%)
Mar 20, 2020 100.74 100.76 80.00 100.76 300 -4.24(-4.04%)
Mar 19, 2020 103.00 105.00 100.00 105.00 58 +14.00(+15.38%)
Mar 18, 2020 91.00 91.00 91.00 91.00 14 -14.50(-13.74%)
Mar 17, 2020 105.50 105.50 102.50 105.50 43 -2.50(-2.31%)
Mar 16, 2020 107.77 108.00 107.34 108.00 23 -3.00(-2.70%)
Mar 13, 2020 111.60 111.60 111.00 111.00 100 +5.00(+4.72%)
Mar 12, 2020 107.30 110.00 106.00 106.00 1,043 -19.00(-15.20%)
Mar 11, 2020 128.00 128.00 125.00 125.00 37 +6.60(+5.57%)
Mar 09, 2020 118.40 118.40 118.40 0 -22.60(-16.03%)
Mar 06, 2020 141.00 141.00 141.00 141.00 100 -6.80(-4.60%)
Mar 05, 2020 147.00 147.80 147.00 147.80 55 -3.70(-2.44%)
Mar 04, 2020 151.50 151.50 151.50 151.50 33 +4.50(+3.06%)
Mar 03, 2020 147.00 147.00 147.00 147.00 6 -1.00(-0.68%)
Mar 02, 2020 148.00 148.00 148.00 148.00 60 +6.50(+4.59%)
Feb 28, 2020 143.75 143.75 141.50 141.50 700 -12.50(-8.12%)
Feb 27, 2020 154.00 154.00 154.00 154.00 39 -4.00(-2.53%)
Feb 25, 2020 158.00 158.00 158.00 0 -7.00(-4.24%)
Feb 24, 2020 161.75 165.00 161.75 165.00 52 -5.25(-3.08%)
Feb 21, 2020 170.25 170.25 170.25 170.25 100 -0.75(-0.44%)
Feb 20, 2020 171.00 171.00 171.00 171.00 10 -5.00(-2.84%)
Feb 19, 2020 177.70 177.70 176.00 176.00 10 +7.00(+4.14%)
Feb 18, 2020 171.00 171.00 168.50 169.00 11 +5.20(+3.17%)
Feb 14, 2020 165.30 165.30 163.80 163.80 100 -3.10(-1.86%)
Feb 13, 2020 166.90 166.90 166.90 166.90 16 -0.05(-0.03%)
Feb 12, 2020 166.95 166.95 166.95 166.95 8 +2.95(+1.80%)
Feb 10, 2020 164.00 164.00 164.00 0 -11.00(-6.29%)
Feb 06, 2020 175.00 175.00 175.00 0 -8.00(-4.37%)
Feb 05, 2020 182.58 183.00 182.58 183.00 3,090 +1.69(+0.93%)
Feb 04, 2020 181.31 181.31 181.31 181.31 9 +3.81(+2.15%)
Feb 03, 2020 178.80 178.80 177.50 177.50 10 -14.50(-7.55%)
Jan 29, 2020 192.00 192.00 192.00 0 +4.00(+2.13%)
Jan 28, 2020 187.00 188.00 186.95 188.00 54 +1.00(+0.53%)
Jan 27, 2020 188.19 188.19 186.00 187.00 29 -5.00(-2.60%)
Jan 24, 2020 192.00 192.00 192.00 192.00 100 -2.50(-1.29%)
Jan 23, 2020 194.50 194.50 194.50 194.50 3 +0.50(+0.26%)
Jan 22, 2020 194.00 194.00 194.00 194.00 26 -8.00(-3.96%)
Jan 21, 2020 199.88 202.00 199.88 202.00 67 -4.00(-1.94%)
Jan 17, 2020 206.00 206.00 206.00 206.00 100 +0.00(+0.00%)
Jan 16, 2020 204.30 206.00 204.30 206.00 57 +1.00(+0.49%)
Jan 15, 2020 205.00 205.00 205.00 205.00 8 +2.00(+0.99%)
Jan 14, 2020 203.00 203.00 203.00 203.00 12 -11.00(-5.14%)
Jan 13, 2020 214.00 214.00 214.00 214.00 1 -6.50(-2.95%)
Jan 09, 2020 220.50 220.50 220.50 0 +2.50(+1.15%)
Jan 08, 2020 216.00 218.00 216.00 218.00 21 +8.00(+3.81%)
Jan 07, 2020 212.00 212.00 210.00 210.00 7 +1.70(+0.82%)
Jan 06, 2020 206.25 208.30 206.25 208.30 16 +3.10(+1.51%)
Jan 03, 2020 205.20 205.20 205.20 205.20 100 +0.70(+0.34%)
Jan 02, 2020 208.00 208.00 204.50 204.50 14 -0.50(-0.24%)
Dec 31, 2019 205.00 205.00 205.00 205.00 100 +2.00(+0.99%)
Dec 30, 2019 205.13 205.13 203.00 203.00 4,656 -2.12(-1.03%)
Dec 27, 2019 214.50 214.50 205.12 205.12 100 -4.88(-2.32%)
Dec 26, 2019 210.00 210.00 210.00 210.00 5 +5.00(+2.44%)
Dec 20, 2019 205.00 205.00 205.00 0 -2.75(-1.32%)
Dec 19, 2019 207.75 207.75 207.75 207.75 1 +0.75(+0.36%)
Dec 18, 2019 207.00 207.00 207.00 207.00 16 +2.40(+1.17%)
Dec 16, 2019 204.60 204.60 204.60 0 +4.12(+2.06%)
Dec 13, 2019 200.48 200.48 200.48 200.48 100 -0.52(-0.26%)
Dec 12, 2019 199.00 201.00 199.00 201.00 9 +1.00(+0.50%)
Dec 09, 2019 200.00 200.00 200.00 0 +1.40(+0.70%)
Dec 06, 2019 198.60 198.60 198.60 198.60 100 +2.50(+1.27%)
Dec 05, 2019 196.72 196.72 196.10 196.10 72 +0.60(+0.31%)
Dec 03, 2019 195.50 195.50 195.50 0 -7.00(-3.46%)
Dec 02, 2019 202.50 202.50 202.50 202.50 4 +3.25(+1.63%)
Nov 29, 2019 199.25 199.25 199.25 199.25 100 +3.25(+1.66%)
Nov 27, 2019 196.00 196.00 196.00 196.00 100 -5.25(-2.61%)
Nov 26, 2019 201.25 201.25 201.25 201.25 13 -2.75(-1.35%)
Nov 21, 2019 204.00 204.00 204.00 0 -0.80(-0.39%)
Nov 20, 2019 204.80 204.80 204.80 204.80 3 -2.20(-1.06%)
Nov 19, 2019 207.00 207.00 207.00 207.00 12 +0.00(+0.00%)
Nov 18, 2019 206.25 207.00 206.25 207.00 16 -3.00(-1.43%)
Nov 15, 2019 210.00 210.00 210.00 210.00 100 -1.50(-0.71%)
Nov 13, 2019 211.50 211.50 211.50 0 -1.50(-0.70%)
Nov 08, 2019 213.00 213.00 213.00 0 -3.50(-1.62%)
Nov 05, 2019 216.50 216.50 216.50 0 -1.50(-0.69%)
Nov 04, 2019 218.00 218.00 218.00 218.00 50 +4.00(+1.87%)
Nov 01, 2019 215.40 215.87 214.00 214.00 100 +2.00(+0.94%)
Oct 31, 2019 212.00 212.00 212.00 212.00 9 -3.93(-1.82%)
Oct 30, 2019 215.93 215.93 215.93 215.93 11 +1.43(+0.67%)
Oct 29, 2019 214.50 214.50 214.50 214.50 2 +4.50(+2.14%)
Oct 25, 2019 210.00 210.00 210.00 0 -3.80(-1.78%)
Oct 24, 2019 211.75 211.75 213.80 4 +2.05(+0.97%)
Oct 23, 2019 211.75 211.75 211.75 211.75 2 +1.25(+0.59%)
Oct 22, 2019 210.50 210.50 210.50 210.50 50 +1.50(+0.72%)
Oct 21, 2019 209.00 209.00 209.00 209.00 27 -3.53(-1.66%)
Oct 17, 2019 212.53 212.53 212.53 0 +0.53(+0.25%)
Oct 16, 2019 212.00 212.00 212.00 212.00 2 +4.00(+1.92%)
Oct 15, 2019 208.00 208.00 208.00 208.00 3 -0.06(-0.03%)
Oct 14, 2019 208.06 208.06 208.06 208.06 1,833 +2.16(+1.05%)
Oct 10, 2019 205.90 205.90 205.90 0 +4.22(+2.09%)
Oct 08, 2019 201.68 201.68 201.68 0 +0.68(+0.34%)
Oct 07, 2019 201.00 201.00 201.00 201.00 22 -0.20(-0.10%)
Oct 04, 2019 201.48 201.68 201.20 201.20 100 +3.20(+1.62%)
Oct 03, 2019 199.50 199.50 198.00 198.00 76 -4.00(-1.98%)
Oct 01, 2019 202.00 202.00 202.00 0 -2.00(-0.98%)
Sep 30, 2019 204.00 204.00 204.00 204.00 3 -5.25(-2.51%)
Sep 27, 2019 208.50 209.25 208.50 209.25 100 +1.25(+0.60%)
Sep 20, 2019 208.00 208.00 208.00 0 +3.00(+1.46%)
Sep 19, 2019 205.00 205.00 205.00 205.00 2 -3.00(-1.44%)
Sep 18, 2019 205.00 205.00 208.00 15 +3.00(+1.46%)
Sep 16, 2019 205.00 205.00 205.00 0 +9.00(+4.59%)
Sep 13, 2019 198.00 199.00 196.00 196.00 100 -0.50(-0.25%)
Sep 12, 2019 196.50 196.50 196.50 196.50 50 -4.30(-2.14%)
Sep 11, 2019 200.75 201.75 200.75 200.80 37 +3.80(+1.93%)
Sep 09, 2019 197.00 197.00 197.00 0 -1.00(-0.51%)
Sep 06, 2019 198.00 198.00 198.00 198.00 500 -2.00(-1.00%)
Sep 05, 2019 200.00 200.00 200.00 200.00 20 +1.75(+0.88%)
Sep 03, 2019 198.25 198.25 198.25 0 +3.25(+1.67%)
Aug 30, 2019 195.00 195.00 195.00 195.00 100 +1.00(+0.52%)
Aug 29, 2019 194.00 194.00 194.00 194.00 1 +6.00(+3.19%)
Aug 27, 2019 188.00 188.00 188.00 0 -6.00(-3.09%)
Aug 23, 2019 194.00 194.00 194.00 0 -1.00(-0.51%)
Aug 22, 2019 195.00 195.00 195.00 195.00 27 +1.00(+0.52%)
Aug 21, 2019 194.00 194.00 194.00 194.00 3 +7.00(+3.74%)
Aug 19, 2019 187.00 187.00 187.00 0 +1.00(+0.54%)
Aug 16, 2019 190.00 190.00 186.00 186.00 100 +0.00(+0.00%)
Aug 15, 2019 189.00 189.00 186.00 186.00 14 -7.00(-3.63%)
Aug 14, 2019 193.00 193.00 193.00 193.00 8 -4.00(-2.03%)
Aug 13, 2019 197.50 197.50 197.00 197.00 42 +2.90(+1.49%)
Aug 12, 2019 194.10 194.10 194.10 194.10 10 -6.90(-3.43%)
Aug 07, 2019 201.00 201.00 201.00 0 +0.00(+0.00%)
Aug 06, 2019 202.00 202.00 201.00 201.00 20 +5.00(+2.55%)
Aug 05, 2019 198.22 198.22 196.00 196.00 30 -1.82(-0.92%)
Aug 02, 2019 200.50 200.50 197.82 197.82 100 -11.18(-5.35%)
Jul 31, 2019 209.00 209.00 209.00 0 -3.50(-1.65%)
Jul 29, 2019 212.50 212.50 212.50 0 +0.97(+0.46%)
Jul 26, 2019 211.53 211.53 210.00 211.53 400 +9.03(+4.46%)
Jul 25, 2019 202.50 202.50 202.50 202.50 8 -4.50(-2.17%)
Jul 19, 2019 207.00 207.00 207.00 0 +3.00(+1.47%)
Jul 18, 2019 204.00 208.00 204.00 204.00 44 -5.33(-2.54%)
Jul 17, 2019 209.33 209.33 209.33 209.33 23 +4.33(+2.11%)
Jul 15, 2019 205.00 205.00 205.00 0 -3.00(-1.44%)
Jul 12, 2019 208.00 208.00 208.00 208.00 100 -4.50(-2.12%)
Jul 11, 2019 212.75 214.00 212.27 212.50 123 -2.50(-1.16%)
Jul 10, 2019 212.00 215.00 211.00 215.00 39 +5.00(+2.38%)
Jul 09, 2019 210.00 210.00 210.00 210.00 21 +1.25(+0.60%)
Jul 08, 2019 208.75 208.75 208.75 208.75 6 +3.75(+1.83%)
Jul 05, 2019 209.00 209.00 205.00 205.00 100 -1.00(-0.49%)
Jul 03, 2019 205.00 206.00 205.00 206.00 200 -1.00(-0.48%)
Jul 02, 2019 206.50 207.00 205.00 207.00 578 +1.50(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.