NNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.47	28.56	28.38	28.46	28.46	-0.56%	723
Mar 5, 2026	28.56	28.63	28.48	28.62	28.62	-0.38%	10,082
Mar 4, 2026	28.56	28.81	28.56	28.73	28.73	0.73%	10,320
Mar 3, 2026	28.33	28.52	28.25	28.52	28.52	-0.41%	9,275
Mar 2, 2026	28.35	28.66	28.35	28.64	28.64	-0.08%	58,876
Feb 27, 2026	28.62	28.66	28.58	28.66	28.66	-0.17%	1,694
Feb 26, 2026	28.73	28.73	28.64	28.71	28.71	-0.42%	1,363
Feb 25, 2026	28.79	28.84	28.74	28.83	28.83	0.73%	5,795
Feb 24, 2026	28.52	28.62	28.52	28.62	28.62	0.77%	4,251
Feb 23, 2026	28.54	28.54	28.37	28.40	28.40	-0.70%	12,335
Feb 20, 2026	28.41	28.68	28.41	28.60	28.60	0.53%	12,245
Feb 19, 2026	28.41	28.52	28.41	28.45	28.45	-0.45%	19,491
Feb 18, 2026	28.47	28.66	28.47	28.58	28.58	0.62%	15,434
Feb 17, 2026	28.34	28.49	28.23	28.41	28.41	-0.30%	12,865
Feb 13, 2026	28.36	28.56	28.36	28.49	28.49	0.42%	9,649
Feb 12, 2026	28.72	28.74	28.37	28.37	28.37	-1.22%	6,946
Feb 11, 2026	28.79	28.79	28.60	28.72	28.72	-0.03%	9,896
Feb 10, 2026	28.78	28.81	28.69	28.73	28.73	-0.18%	4,319
Feb 9, 2026	28.66	28.84	28.66	28.78	28.78	0.53%	12,071
Feb 6, 2026	28.48	28.72	28.42	28.63	28.63	1.17%	153,776
Feb 5, 2026	28.41	28.45	28.25	28.30	28.30	-0.74%	10,967
Feb 4, 2026	28.60	28.60	28.43	28.51	28.51	-1.01%	5,850
Feb 3, 2026	28.91	28.91	28.67	28.80	28.80	-1.00%	8,026
Feb 2, 2026	28.93	29.11	28.93	29.09	29.09	0.57%	449,234
Jan 30, 2026	29.05	29.09	28.92	28.93	28.93	-0.57%	1,945
Jan 29, 2026	29.18	29.18	28.86	29.09	29.09	-0.55%	16,736
Jan 28, 2026	29.31	29.31	29.15	29.25	29.25	0.14%	6,560
Jan 27, 2026	29.24	29.24	29.15	29.21	29.21	0.45%	355,760
Jan 26, 2026	29.07	29.12	29.01	29.08	29.08	0.48%	15,416
Jan 23, 2026	28.93	29.06	28.86	28.94	28.94	-0.03%	14,820
Jan 22, 2026	29.03	29.03	28.85	28.95	28.95	0.40%	30,360
Jan 21, 2026	28.67	28.88	28.64	28.84	28.84	1.03%	8,489
Jan 20, 2026	28.57	28.76	28.51	28.54	28.54	-1.40%	9,010
Jan 16, 2026	28.95	28.96	28.93	28.94	28.94	-0.02%	2,965
Jan 15, 2026	29.08	29.10	28.95	28.95	28.95	0.14%	36,741
Jan 14, 2026	28.91	28.92	28.73	28.91	28.91	-0.52%	118,725
Jan 13, 2026	29.07	29.07	28.95	29.06	29.06	0.10%	97,316
Jan 12, 2026	28.96	29.09	28.96	29.03	29.03	0.10%	9,464
Jan 9, 2026	28.86	29.09	28.86	29.00	29.00	0.38%	10,428
Jan 8, 2026	28.99	28.99	28.79	28.89	28.89	-0.31%	28,445
Jan 7, 2026	28.99	29.09	28.95	28.98	28.98	0.09%	12,284
Jan 6, 2026	28.79	28.99	28.79	28.96	28.96	0.64%	9,968
Jan 5, 2026	28.77	28.91	28.77	28.77	28.77	0.21%	359,633
Jan 2, 2026	28.92	28.92	28.58	28.71	28.71	0.03%	58,004
Dec 31, 2025	28.88	28.88	28.70	28.70	28.70	-0.55%	166,010
Dec 30, 2025	28.90	28.90	28.85	28.86	28.86	-0.10%	4,793
Dec 29, 2025	28.90	28.91	28.80	28.89	28.89	-0.21%	7,730
Dec 26, 2025	28.97	28.99	28.90	28.95	28.95	0.08%	6,954
Dec 24, 2025	28.90	28.96	28.87	28.93	28.93	0.02%	14,733
Dec 23, 2025	28.85	28.92	28.75	28.92	28.92	0.24%	17,248
Dec 22, 2025	28.87	28.87	28.76	28.85	28.85	0.31%	10,744
Dec 19, 2025	28.59	28.78	28.59	28.76	28.76	0.81%	79,692
Dec 18, 2025	28.45	28.62	28.45	28.53	28.53	0.85%	15,007
Dec 17, 2025	28.69	28.69	28.29	28.29	28.29	-1.19%	27,167
Dec 16, 2025	28.51	28.64	28.43	28.63	28.63	0.21%	25,544
Dec 15, 2025	28.74	28.74	28.52	28.57	28.57	-0.14%	54,536
Dec 12, 2025	28.83	28.83	28.53	28.61	28.61	-0.95%	42,900
Dec 11, 2025	28.89	28.89	28.72	28.89	28.89	-0.29%	43,284
Dec 10, 2025	28.81	28.97	28.74	28.97	28.97	0.42%	28,222
Dec 9, 2025	28.81	28.88	28.75	28.85	28.85	0.07%	322,898
Dec 8, 2025	28.89	28.89	28.73	28.83	28.83	-	117,510
Dec 5, 2025	28.87	28.91	28.78	28.83	28.83	0.07%	31,230
Dec 4, 2025	28.78	28.81	28.71	28.81	28.81	-0.05%	117,813
Dec 3, 2025	28.77	28.85	28.71	28.83	28.83	0.19%	22,011
Dec 2, 2025	28.70	28.80	28.68	28.77	28.77	0.42%	108,095
Dec 1, 2025	28.56	28.70	28.56	28.65	28.65	0.02%	34,352
Nov 28, 2025	28.65	28.68	28.57	28.64	28.64	0.29%	9,042
Nov 26, 2025	28.50	28.62	28.38	28.56	28.56	0.46%	35,806
Nov 25, 2025	28.27	28.47	28.13	28.43	28.43	0.42%	146,151
Nov 24, 2025	28.06	28.36	28.06	28.31	28.31	1.32%	47,295
Nov 21, 2025	27.83	28.05	27.66	27.94	27.94	0.58%	44,079
Nov 20, 2025	28.51	28.51	27.76	27.78	27.78	-1.18%	99,793
Nov 19, 2025	28.10	28.27	27.99	28.11	28.11	0.15%	82,439
Nov 18, 2025	28.12	28.17	27.92	28.07	28.07	-0.54%	115,640
Nov 17, 2025	28.35	28.43	28.14	28.22	28.22	-0.42%	42,707
Nov 14, 2025	28.14	28.42	28.12	28.34	28.34	0.04%	55,814
Nov 13, 2025	28.58	28.58	28.25	28.33	28.33	-1.01%	51,752
Nov 12, 2025	28.76	28.76	28.53	28.62	28.62	-0.07%	45,733
Nov 11, 2025	28.70	28.70	28.54	28.64	28.64	-0.17%	51,177
Nov 10, 2025	28.64	28.70	28.55	28.69	28.69	1.27%	195,433
Nov 7, 2025	28.30	28.33	28.09	28.33	28.33	-0.39%	95,536
Nov 6, 2025	28.67	28.67	28.36	28.44	28.44	-0.80%	441,727
Nov 5, 2025	28.61	28.74	28.53	28.67	28.67	0.42%	135,757
Nov 4, 2025	28.73	28.75	28.55	28.55	28.55	-1.18%	263,604
Nov 3, 2025	28.98	28.98	28.79	28.89	28.89	0.33%	662,482
Oct 31, 2025	28.83	28.83	28.74	28.80	28.80	-	626,778
Oct 30, 2025	28.81	28.81	28.75	28.80	28.80	0.07%	27,025
Oct 29, 2025	28.79	28.79	28.75	28.78	28.78	0.03%	8,791
Oct 28, 2025	28.78	28.79	28.77	28.77	28.77	-	5,439
Oct 27, 2025	28.75	28.79	28.74	28.77	28.77	0.14%	18,159
Oct 24, 2025	28.71	28.76	28.71	28.73	28.73	0.07%	52,178
Oct 23, 2025	28.74	28.74	28.71	28.71	28.71	0.14%	2,745
Oct 22, 2025	28.77	28.77	28.67	28.67	28.67	-0.12%	4,461
Oct 21, 2025	28.70	28.75	28.68	28.70	28.70	0.05%	3,020
Oct 20, 2025	28.72	28.72	28.63	28.69	28.69	0.16%	2,451
Oct 17, 2025	28.64	28.64	28.64	28.64	28.64	0.37%	109
Oct 16, 2025	28.58	28.58	28.54	28.54	28.54	-0.12%	278
Oct 15, 2025	28.57	28.57	28.57	28.57	28.57	0.02%	-
Oct 14, 2025	28.47	28.59	28.47	28.57	28.57	-0.01%	2,629
Oct 13, 2025	28.58	28.58	28.57	28.57	28.57	0.38%	1,267