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 (%)
Mar 02, 2022 38.29 0 -11.71(-23.42%)
Mar 01, 2022 55.00 55.00 26.00 50.00 3,513 -2.00(-3.85%)
Feb 28, 2022 46.02 61.66 40.00 52.00 22,336 -77.39(-59.81%)
Feb 25, 2022 139.60 139.80 110.00 129.39 7,110 +28.64(+28.43%)
Feb 24, 2022 87.20 126.38 67.30 100.75 288 -52.04(-34.06%)
Feb 23, 2022 157.46 157.46 150.70 152.79 216 -13.44(-8.09%)
Feb 22, 2022 178.00 190.01 161.31 166.23 253 -30.60(-15.55%)
Feb 18, 2022 196.83 0 -6.27(-3.09%)
Feb 17, 2022 202.95 203.10 202.95 203.10 93 -4.78(-2.30%)
Feb 16, 2022 207.88 207.88 207.88 207.88 48 +5.97(+2.96%)
Feb 14, 2022 201.91 0 +0.01(+0.00%)
Feb 11, 2022 213.54 213.54 201.90 201.90 100 -13.06(-6.08%)
Feb 09, 2022 214.96 0 +5.13(+2.44%)
Feb 08, 2022 214.00 214.00 209.83 209.83 10 -4.17(-1.95%)
Feb 07, 2022 214.00 214.00 207.92 214.00 61 +5.24(+2.51%)
Feb 04, 2022 208.76 208.76 208.76 208.76 100 -0.24(-0.11%)
Feb 03, 2022 208.00 209.00 208.00 209.00 2,000 -3.00(-1.42%)
Feb 02, 2022 212.00 212.00 212.00 212.00 2 +4.36(+2.10%)
Feb 01, 2022 206.57 207.64 206.57 207.64 52 -0.36(-0.17%)
Jan 31, 2022 209.94 215.06 205.07 208.00 121 +3.00(+1.46%)
Jan 28, 2022 209.01 218.20 200.00 205.00 304 -6.57(-3.11%)
Jan 27, 2022 211.57 211.57 211.57 211.57 1 +18.47(+9.56%)
Jan 26, 2022 197.49 200.99 193.10 193.10 471 +4.03(+2.13%)
Jan 25, 2022 188.71 190.73 188.71 189.07 141 +3.64(+1.96%)
Jan 24, 2022 194.50 250.00 185.43 185.43 4,564 -16.57(-8.20%)
Jan 21, 2022 202.00 202.00 202.00 202.00 100 -18.75(-8.49%)
Jan 19, 2022 220.75 0 +8.50(+4.00%)
Jan 18, 2022 212.25 212.25 193.85 212.25 165 -1.10(-0.52%)
Jan 14, 2022 213.35 0 -25.15(-10.55%)
Jan 13, 2022 238.50 238.50 238.50 238.50 18 +12.75(+5.65%)
Jan 11, 2022 225.75 0 +0.35(+0.16%)
Jan 07, 2022 225.40 225.40 225.40 0 -5.90(-2.55%)
Jan 06, 2022 231.30 231.30 231.30 231.30 1 +2.40(+1.05%)
Jan 05, 2022 239.20 239.20 228.90 228.90 2 -11.15(-4.64%)
Jan 04, 2022 240.60 240.60 230.30 240.05 10 +13.20(+5.82%)
Jan 03, 2022 226.85 226.85 226.85 226.85 1 -14.10(-5.85%)
Dec 30, 2021 240.95 240.95 240.95 0 +8.50(+3.66%)
Dec 28, 2021 232.45 232.45 232.45 0 +0.00(+0.00%)
Dec 27, 2021 232.45 232.45 232.45 232.45 1 +0.35(+0.15%)
Dec 23, 2021 227.45 232.10 227.45 232.10 100 +7.50(+3.34%)
Dec 22, 2021 228.24 229.80 224.60 224.60 117 -10.40(-4.43%)
Dec 21, 2021 235.00 235.00 235.00 235.00 75 +0.60(+0.26%)
Dec 20, 2021 234.40 234.40 234.40 234.40 1 +19.80(+9.23%)
Dec 17, 2021 224.25 233.90 214.60 214.60 100 -17.35(-7.48%)
Dec 15, 2021 231.95 231.95 231.95 0 +23.80(+11.43%)
Dec 14, 2021 227.05 227.05 208.15 208.15 53 -21.35(-9.30%)
Dec 13, 2021 229.50 229.50 229.50 229.50 79 -3.65(-1.57%)
Dec 09, 2021 233.15 233.15 233.15 0 -7.55(-3.14%)
Dec 08, 2021 238.05 240.70 238.05 240.70 22 +14.70(+6.50%)
Dec 07, 2021 217.85 226.00 217.85 226.00 134 -44.00(-16.30%)
Dec 06, 2021 232.85 270.00 232.65 270.00 19 +49.20(+22.28%)
Dec 03, 2021 240.30 240.30 220.80 220.80 100 -19.90(-8.27%)
Dec 02, 2021 240.80 240.80 238.75 240.70 22 +22.75(+10.44%)
Dec 01, 2021 217.95 237.15 217.95 217.95 6 +7.25(+3.44%)
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%)
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.