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 (%)
Nov 30, 2021 229.80 231.25 210.70 210.70 15 -20.55(-8.89%)
Nov 29, 2021 231.25 231.25 231.25 231.25 5 +11.25(+5.11%)
Nov 24, 2021 220.00 220.00 220.00 0 +2.57(+1.18%)
Nov 23, 2021 215.40 217.43 205.20 217.43 13,272 +12.23(+5.96%)
Nov 22, 2021 210.23 210.23 205.20 205.20 14,745 -18.94(-8.45%)
Nov 19, 2021 228.20 232.95 224.14 224.14 9,524 -20.06(-8.22%)
Nov 18, 2021 244.20 244.20 244.20 244.20 10 -1.30(-0.53%)
Nov 17, 2021 245.50 245.50 245.50 245.50 1 +45.48(+22.74%)
Nov 15, 2021 247.00 247.00 247.00 200.02 1 -46.78(-18.95%)
Nov 12, 2021 252.00 252.00 246.80 246.80 100 -10.40(-4.04%)
Nov 11, 2021 257.20 257.20 257.20 257.20 3 +0.00(+0.00%)
Nov 05, 2021 257.20 257.20 257.20 0 +0.00(+0.00%)
Nov 04, 2021 246.80 257.20 246.80 257.20 10 +14.10(+5.80%)
Nov 03, 2021 254.90 254.90 243.10 243.10 77 -16.90(-6.50%)
Nov 02, 2021 260.00 260.00 260.00 260.00 1 +0.00(+0.00%)
Nov 01, 2021 260.00 260.00 260.00 260.00 1 -1.00(-0.38%)
Oct 29, 2021 261.00 261.00 261.00 261.00 100 -5.25(-1.97%)
Oct 27, 2021 266.25 266.25 266.25 0 -1.15(-0.43%)
Oct 25, 2021 267.40 267.40 267.40 0 +8.30(+3.20%)
Oct 21, 2021 259.10 259.10 259.10 0 -10.20(-3.79%)
Oct 20, 2021 269.30 269.30 269.30 269.30 2 -9.70(-3.48%)
Oct 19, 2021 279.00 279.00 279.00 279.00 1 +10.65(+3.97%)
Oct 18, 2021 273.93 279.50 268.35 268.35 27 -11.65(-4.16%)
Oct 15, 2021 268.96 280.00 257.05 280.00 100 +10.00(+3.70%)
Oct 14, 2021 270.00 285.00 270.00 270.00 130 +10.00(+3.85%)
Oct 13, 2021 263.00 263.00 260.00 260.00 8 -6.00(-2.26%)
Oct 12, 2021 266.00 266.00 266.00 266.00 33 +0.00(+0.00%)
Oct 06, 2021 266.00 266.00 266.00 0 -9.00(-3.27%)
Oct 05, 2021 274.26 275.00 271.00 275.00 52 +6.00(+2.23%)
Oct 04, 2021 269.00 270.00 269.00 269.00 2 +4.04(+1.53%)
Oct 01, 2021 264.96 264.96 264.96 264.96 100 +14.96(+5.98%)
Sep 30, 2021 260.00 260.00 250.00 250.00 20 +0.00(+0.00%)
Sep 29, 2021 250.00 250.00 250.00 250.00 1 -5.05(-1.98%)
Sep 24, 2021 255.05 255.05 255.05 0 -4.95(-1.91%)
Sep 22, 2021 260.00 260.00 260.00 0 -0.36(-0.14%)
Sep 16, 2021 260.36 260.36 260.36 0 -7.91(-2.95%)
Sep 14, 2021 268.26 268.26 268.26 0 +15.21(+6.01%)
Sep 03, 2021 253.05 253.05 253.05 0 -1.95(-0.76%)
Sep 02, 2021 254.65 255.00 253.50 255.00 34 +30.00(+13.33%)
Aug 26, 2021 225.00 225.00 225.00 0 -4.00(-1.75%)
Aug 25, 2021 229.00 229.00 229.00 229.00 19 -8.00(-3.38%)
Aug 24, 2021 237.00 237.00 237.00 237.00 5 +0.00(+0.00%)
Aug 23, 2021 234.00 237.00 234.00 237.00 12 -7.00(-2.87%)
Aug 18, 2021 244.00 244.00 244.00 0 -1.25(-0.51%)
Aug 17, 2021 245.25 245.25 245.25 245.25 10 +17.72(+7.79%)
Aug 09, 2021 227.54 227.54 227.54 0 -2.46(-1.07%)
Aug 06, 2021 230.00 230.00 230.00 230.00 100 +3.75(+1.66%)
Aug 04, 2021 226.25 226.25 226.25 0 +3.25(+1.46%)
Aug 02, 2021 223.00 223.00 223.00 0 -2.00(-0.89%)
Jul 29, 2021 225.00 225.00 225.00 0 +7.00(+3.21%)
Jul 28, 2021 218.00 218.00 218.00 218.00 2 +6.00(+2.83%)
Jul 27, 2021 212.00 212.00 212.00 212.00 6 +1.00(+0.47%)
Jul 26, 2021 211.00 211.00 211.00 211.00 13 +3.48(+1.67%)
Jul 23, 2021 207.52 207.52 207.52 207.52 100 +2.52(+1.23%)
Jul 20, 2021 205.00 205.00 205.00 0 -10.25(-4.76%)
Jul 13, 2021 215.25 215.25 215.25 0 -0.38(-0.18%)
Jul 12, 2021 215.63 215.63 215.63 215.63 4 -1.47(-0.68%)
Jul 09, 2021 217.10 217.10 217.10 217.10 100 -3.40(-1.54%)
Jul 07, 2021 216.00 220.50 220.50 220.50 0 -2.83(-1.27%)
Jul 06, 2021 223.33 223.33 223.33 223.33 6 -2.57(-1.14%)
Jul 02, 2021 225.90 225.90 225.90 225.90 100 +5.40(+2.45%)
Jun 30, 2021 220.50 220.50 220.50 0 +8.00(+3.76%)
Jun 29, 2021 212.50 212.50 212.50 212.50 9 +1.50(+0.71%)
Jun 24, 2021 211.00 211.00 211.00 0 -3.00(-1.40%)
Jun 21, 2021 214.00 214.00 214.00 0 -8.00(-3.60%)
Jun 16, 2021 222.00 222.00 222.00 0 +5.00(+2.30%)
Jun 14, 2021 217.00 217.00 217.00 0 -1.50(-0.69%)
Jun 08, 2021 218.50 218.50 218.50 0 +2.65(+1.23%)
Jun 04, 2021 215.85 215.85 215.85 0 +3.85(+1.82%)
Jun 03, 2021 212.00 212.00 212.00 212.00 1 -1.00(-0.47%)
Jun 02, 2021 213.00 213.00 213.00 213.00 1 +9.00(+4.41%)
Jun 01, 2021 204.00 204.00 204.00 204.00 1 +7.98(+4.07%)
May 27, 2021 196.02 196.02 196.02 0 +4.02(+2.09%)
May 26, 2021 192.00 192.00 192.00 192.00 1 +4.00(+2.13%)
May 20, 2021 188.00 188.00 188.00 0 -1.25(-0.66%)
May 19, 2021 189.25 189.25 189.25 189.25 7 -0.31(-0.17%)
May 18, 2021 189.56 189.56 189.56 189.56 1 +3.56(+1.92%)
May 14, 2021 186.00 186.00 186.00 0 -3.00(-1.59%)
May 13, 2021 189.00 189.00 189.00 189.00 1 -1.00(-0.53%)
May 12, 2021 188.85 190.00 188.85 190.00 23 -0.50(-0.26%)
May 11, 2021 190.50 190.50 190.50 190.50 19 -1.80(-0.94%)
May 07, 2021 192.30 192.30 192.30 0 +0.30(+0.16%)
May 06, 2021 188.30 192.00 188.30 192.00 9 +5.00(+2.67%)
May 04, 2021 187.00 187.00 187.00 0 +0.50(+0.27%)
Apr 29, 2021 186.50 186.50 186.50 0 +0.00(+0.00%)
Apr 28, 2021 185.70 186.50 185.70 186.50 308 -3.50(-1.84%)
Apr 27, 2021 190.00 190.00 190.00 190.00 10 -2.00(-1.04%)
Apr 23, 2021 192.00 192.00 192.00 0 +2.00(+1.05%)
Apr 22, 2021 190.46 190.46 190.00 190.00 17 +3.00(+1.60%)
Apr 21, 2021 187.00 187.00 187.00 187.00 6 +2.84(+1.54%)
Apr 20, 2021 184.16 184.16 184.16 184.16 5 -5.25(-2.77%)
Apr 19, 2021 189.41 189.41 189.41 189.41 5 -3.59(-1.86%)
Apr 16, 2021 191.66 193.00 191.66 193.00 100 +1.00(+0.52%)
Apr 14, 2021 192.00 192.00 192.00 0 +5.00(+2.67%)
Apr 13, 2021 187.00 187.00 187.00 187.00 6 -3.00(-1.58%)
Apr 08, 2021 190.00 190.00 190.00 0 +3.00(+1.60%)
Apr 06, 2021 187.00 187.00 187.00 0 -9.00(-4.59%)
Apr 05, 2021 194.00 194.00 196.00 610 +2.00(+1.03%)
Apr 01, 2021 194.00 194.00 194.00 194.00 100 -2.82(-1.43%)
Mar 31, 2021 196.82 196.82 196.82 8 +0.00(+0.00%)
Mar 30, 2021 196.82 196.82 196.82 196.82 1 +0.82(+0.42%)
Mar 26, 2021 196.00 196.00 196.00 0 +1.88(+0.97%)
Mar 25, 2021 194.12 194.12 194.12 194.12 10 -0.69(-0.36%)
Mar 24, 2021 194.82 194.82 194.82 194.82 16 +1.82(+0.94%)
Mar 23, 2021 194.22 194.22 193.00 193.00 121 +0.00(+0.00%)
Mar 19, 2021 193.00 193.00 193.00 0 -6.00(-3.02%)
Mar 18, 2021 199.00 199.00 199.00 199.00 7 -3.00(-1.49%)
Mar 17, 2021 203.00 203.00 202.00 202.00 4 -5.00(-2.42%)
Mar 16, 2021 213.00 213.25 207.00 207.00 15 -2.53(-1.21%)
Mar 11, 2021 209.53 209.53 209.53 0 +27.82(+15.31%)
Mar 09, 2021 181.71 181.71 181.71 0 +0.00(+0.00%)
Mar 04, 2021 181.71 181.71 181.71 0 +2.21(+1.23%)
Mar 03, 2021 179.50 179.50 179.50 179.50 1,000 +7.21(+4.18%)
Mar 01, 2021 172.29 172.29 172.29 0 +1.29(+0.75%)
Feb 26, 2021 171.00 171.00 171.00 171.00 100 -7.50(-4.20%)
Feb 24, 2021 178.50 178.50 178.50 0 +0.09(+0.05%)
Feb 23, 2021 179.25 179.25 178.41 178.41 10 -2.09(-1.16%)
Feb 22, 2021 180.50 180.50 180.50 180.50 1 -0.50(-0.28%)
Feb 19, 2021 181.00 181.00 181.00 181.00 100 -0.79(-0.44%)
Feb 17, 2021 181.79 181.79 181.79 0 -7.62(-4.02%)
Feb 16, 2021 189.41 189.41 188.50 189.41 73 +4.16(+2.25%)
Feb 12, 2021 184.99 187.00 184.99 185.25 100 +3.33(+1.83%)
Feb 11, 2021 181.00 181.92 181.00 181.92 11 -2.08(-1.13%)
Feb 09, 2021 184.00 184.00 184.00 0 -6.00(-3.16%)
Feb 08, 2021 188.30 190.00 188.30 190.00 148 +8.00(+4.40%)
Feb 05, 2021 182.81 182.81 182.00 182.00 100 +8.00(+4.60%)
Feb 03, 2021 174.00 174.00 174.00 0 +4.40(+2.59%)
Feb 01, 2021 169.60 169.60 169.60 0 -0.15(-0.09%)
Jan 29, 2021 169.75 169.75 169.75 169.75 100 -1.25(-0.73%)
Jan 28, 2021 176.00 176.00 171.00 171.00 9 -8.50(-4.74%)
Jan 27, 2021 177.30 179.50 177.30 179.50 358 -1.50(-0.83%)
Jan 25, 2021 181.00 181.00 181.00 0 +0.65(+0.36%)
Jan 22, 2021 180.35 180.35 180.35 180.35 1,100 -4.65(-2.51%)
Jan 21, 2021 183.31 209.80 183.15 185.00 39 -3.25(-1.73%)
Jan 20, 2021 187.00 188.25 187.00 188.25 11 +3.25(+1.76%)
Jan 19, 2021 188.08 188.08 184.00 185.00 690 -5.00(-2.63%)
Jan 15, 2021 187.25 190.00 187.25 190.00 100 -7.82(-3.95%)
Jan 14, 2021 197.82 197.82 197.82 197.82 5 +3.82(+1.97%)
Jan 13, 2021 194.00 194.00 194.00 194.00 2 +3.00(+1.57%)
Jan 11, 2021 191.00 191.00 191.00 0 +5.00(+2.69%)
Jan 08, 2021 185.11 186.00 185.11 186.00 200 +5.00(+2.76%)
Jan 07, 2021 181.00 181.00 181.00 181.00 10 +1.00(+0.56%)
Jan 04, 2021 180.00 180.00 180.00 0 +12.20(+7.27%)
Dec 30, 2020 167.80 167.80 167.80 0 +0.80(+0.48%)
Dec 28, 2020 167.00 167.00 167.00 0 +7.00(+4.38%)
Dec 22, 2020 160.00 160.00 160.00 0 +5.00(+3.23%)
Dec 21, 2020 155.00 155.00 155.00 155.00 1,155 -16.00(-9.36%)
Dec 18, 2020 168.80 171.00 168.80 171.00 100 +6.00(+3.64%)
Dec 17, 2020 165.00 165.00 165.00 165.00 223 +4.50(+2.80%)
Dec 16, 2020 161.89 161.89 160.50 160.50 325 -3.60(-2.19%)
Dec 15, 2020 163.50 164.10 162.00 164.10 221 -2.90(-1.74%)
Dec 11, 2020 167.00 167.00 167.00 0 -2.00(-1.18%)
Dec 10, 2020 166.75 172.00 166.75 169.00 89 +8.00(+4.97%)
Dec 09, 2020 161.00 161.00 158.00 161.00 9 -3.00(-1.83%)
Dec 08, 2020 162.00 164.00 162.00 164.00 13 +0.00(+0.00%)
Dec 07, 2020 164.00 164.00 164.00 164.00 184 +0.50(+0.31%)
Dec 04, 2020 163.50 163.50 163.50 163.50 6,100 +2.00(+1.24%)
Dec 03, 2020 161.50 161.50 161.50 161.50 10 -1.00(-0.62%)
Dec 02, 2020 162.75 162.75 161.00 162.50 84 +6.50(+4.17%)
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.