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

Nubeva Technologies Ltd (TSV: NBVA )

0.3900 +0.0050 (+1.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 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 (%)
Jul 31, 2023 0.9700 0.9800 0.9600 0.9700 39,002 +0.01(+1.04%)
Jul 28, 2023 0.9500 0.9600 0.9500 0.9600 12,000 +0.04(+4.35%)
Jul 27, 2023 0.9000 0.9200 0.9000 0.9200 52,370 -0.02(-2.13%)
Jul 25, 2023 0.9400 100 +0.02(+2.17%)
Jul 24, 2023 0.9400 0.9400 0.9200 0.9200 13,510 -0.04(-4.17%)
Jul 21, 2023 0.9600 0.9700 0.9600 0.9600 19,100 -0.02(-2.04%)
Jul 20, 2023 0.9400 0.9800 0.9400 0.9800 102,970 +0.06(+6.52%)
Jul 19, 2023 0.9500 0.9500 0.9200 0.9200 13,200 -0.02(-2.13%)
Jul 18, 2023 0.9400 0.9400 0.8500 0.9400 97,173 +0.00(+0.00%)
Jul 17, 2023 0.9700 0.9700 0.9400 0.9400 14,500 -0.06(-6.00%)
Jul 14, 2023 0.9600 1.010 0.9500 1.000 50,301 +0.08(+8.70%)
Jul 13, 2023 0.9300 0.9500 0.9200 0.9200 80,680 -0.02(-2.13%)
Jul 12, 2023 0.9400 0.9800 0.9300 0.9400 27,510 -0.01(-1.05%)
Jul 11, 2023 0.9900 0.9900 0.9300 0.9500 64,800 +0.00(+0.00%)
Jul 10, 2023 0.9500 1.000 0.9500 0.9500 19,060 -0.01(-1.04%)
Jul 07, 2023 0.9600 1.040 0.9500 0.9600 28,947 +0.00(+0.00%)
Jul 06, 2023 1.000 1.000 0.9600 0.9600 25,000 +0.00(+0.00%)
Jul 05, 2023 1.000 1.050 0.9600 0.9600 65,650 -0.03(-3.03%)
Jun 30, 2023 0.9900 207 -0.03(-2.94%)
Jun 29, 2023 1.020 1.060 1.020 1.020 38,344 +0.07(+7.37%)
Jun 28, 2023 0.9700 0.9800 0.9300 0.9500 33,025 -0.07(-6.86%)
Jun 27, 2023 0.9500 1.020 0.9500 1.020 7,000 +0.06(+6.25%)
Jun 26, 2023 0.9700 0.9700 0.9600 0.9600 3,000 -0.04(-4.00%)
Jun 23, 2023 0.9900 1.000 0.9900 1.000 2,500 +0.00(+0.00%)
Jun 22, 2023 1.030 1.040 1.000 1.000 14,200 -0.04(-3.85%)
Jun 21, 2023 1.040 1.080 1.040 1.040 14,970 +0.00(+0.00%)
Jun 20, 2023 0.9900 1.040 0.9900 1.040 7,500 +0.08(+8.33%)
Jun 19, 2023 0.9700 0.9700 0.9600 0.9600 7,000 -0.01(-1.03%)
Jun 16, 2023 0.9600 0.9700 0.9500 0.9700 38,690 +0.04(+4.30%)
Jun 15, 2023 0.9200 0.9500 0.9200 0.9300 24,850 -0.13(-12.26%)
May 08, 2023 1.090 1.090 1.040 1.060 15,950 +0.00(+0.00%)
May 05, 2023 1.070 1.080 1.060 1.060 8,800 +0.00(+0.00%)
May 04, 2023 1.080 1.090 1.060 1.060 4,300 -0.01(-0.93%)
May 03, 2023 1.080 1.080 1.050 1.070 22,300 -0.03(-2.73%)
May 02, 2023 1.100 1.120 1.060 1.100 47,930 -0.02(-1.79%)
May 01, 2023 1.100 1.120 1.100 1.120 6,700 -0.01(-0.88%)
Apr 28, 2023 1.100 1.130 1.100 1.130 16,400 +0.03(+2.73%)
Apr 27, 2023 1.080 1.110 1.070 1.100 21,030 +0.03(+2.80%)
Apr 26, 2023 1.090 1.100 1.060 1.070 37,900 -0.02(-1.83%)
Apr 25, 2023 1.090 1.100 1.090 1.090 23,040 +0.00(+0.00%)
Apr 24, 2023 1.100 1.100 1.060 1.090 14,300 +0.01(+0.93%)
Apr 21, 2023 1.140 1.150 1.070 1.080 73,990 -0.05(-4.42%)
Apr 20, 2023 1.140 1.150 1.130 1.130 24,995 -0.02(-1.74%)
Apr 19, 2023 1.160 1.180 1.070 1.150 69,550 -0.06(-4.96%)
Apr 18, 2023 1.220 1.220 1.150 1.210 29,100 -0.01(-0.82%)
Apr 17, 2023 1.210 1.230 1.180 1.220 20,600 +0.05(+4.27%)
Apr 14, 2023 1.230 1.240 1.170 1.170 18,812 -0.10(-7.87%)
Apr 13, 2023 1.220 1.270 1.140 1.270 90,526 +0.02(+1.60%)
Apr 12, 2023 1.350 1.350 1.220 1.250 17,041 -0.01(-0.79%)
Apr 11, 2023 1.390 1.390 1.250 1.260 99,674 -0.09(-6.67%)
Apr 10, 2023 1.390 1.390 1.350 1.350 5,394 -0.04(-2.88%)
Apr 06, 2023 1.390 0 -0.01(-0.71%)
Apr 05, 2023 1.400 1.430 1.400 1.400 52,800 +0.00(+0.00%)
Apr 04, 2023 1.400 1.460 1.380 1.400 15,730 +0.02(+1.45%)
Apr 03, 2023 1.380 1.420 1.380 1.380 10,150 -0.03(-2.13%)
Mar 31, 2023 1.470 1.470 1.400 1.410 34,900 -0.04(-2.76%)
Mar 30, 2023 1.420 1.490 1.380 1.450 54,341 +0.01(+0.69%)
Mar 29, 2023 1.380 1.470 1.380 1.440 28,328 +0.02(+1.41%)
Mar 28, 2023 1.470 1.470 1.400 1.420 15,200 +0.02(+1.43%)
Mar 27, 2023 1.560 1.560 1.400 1.400 52,437 -0.11(-7.28%)
Mar 24, 2023 1.450 1.520 1.420 1.510 34,352 +0.09(+6.34%)
Mar 23, 2023 1.250 1.440 1.240 1.420 57,727 +0.17(+13.60%)
Mar 22, 2023 1.180 1.280 1.180 1.250 42,524 +0.08(+6.84%)
Mar 21, 2023 1.110 1.170 1.110 1.170 17,450 +0.01(+0.86%)
Mar 20, 2023 1.180 1.200 1.140 1.160 16,100 +0.01(+0.87%)
Mar 17, 2023 1.190 1.190 1.150 1.150 9,405 -0.05(-4.17%)
Mar 16, 2023 1.200 1.200 1.200 1.200 1,800 -0.02(-1.64%)
Mar 15, 2023 1.270 1.280 1.150 1.220 114,902 -0.03(-2.40%)
Mar 14, 2023 1.200 1.270 1.200 1.250 6,400 +0.00(+0.00%)
Mar 13, 2023 1.290 1.290 1.220 1.250 15,700 -0.04(-3.10%)
Mar 10, 2023 1.280 1.320 1.210 1.290 37,680 +0.01(+0.78%)
Mar 09, 2023 1.300 1.300 1.250 1.280 3,269 +0.00(+0.00%)
Mar 08, 2023 1.300 1.320 1.280 1.280 16,017 -0.06(-4.48%)
Mar 07, 2023 1.300 1.340 1.250 1.340 34,439 +0.08(+6.35%)
Mar 06, 2023 1.320 1.320 1.260 1.260 37,228 -0.04(-3.08%)
Mar 03, 2023 1.300 1.370 1.300 1.300 35,640 -0.03(-2.26%)
Mar 02, 2023 1.380 1.430 1.330 1.330 34,960 +0.05(+3.91%)
Mar 01, 2023 1.340 1.350 1.270 1.280 9,558 -0.02(-1.54%)
Feb 28, 2023 1.360 1.380 1.300 1.300 25,666 -0.05(-3.70%)
Feb 27, 2023 1.270 1.380 1.270 1.350 31,025 +0.06(+4.65%)
Feb 24, 2023 1.310 1.350 1.290 1.290 5,003 +0.00(+0.00%)
Feb 23, 2023 1.320 1.330 1.290 1.290 6,300 -0.02(-1.90%)
Feb 22, 2023 1.340 1.340 1.270 1.315 19,786 -0.05(-3.31%)
Feb 21, 2023 1.370 1.370 1.360 1.360 16,500 +0.02(+1.49%)
Feb 17, 2023 1.340 0 +0.07(+5.51%)
Feb 16, 2023 1.250 1.310 1.250 1.270 13,416 +0.02(+1.60%)
Feb 15, 2023 1.300 1.330 1.250 1.250 46,640 -0.03(-2.34%)
Feb 14, 2023 1.200 1.280 1.170 1.280 28,500 +0.08(+6.67%)
Feb 13, 2023 1.420 1.420 1.180 1.200 108,095 -0.09(-6.98%)
Feb 10, 2023 1.440 1.440 1.290 1.290 47,828 -0.06(-4.44%)
Feb 09, 2023 1.410 1.410 1.270 1.350 72,267 -0.08(-5.59%)
Feb 08, 2023 1.480 1.480 1.400 1.430 50,815 -0.01(-0.69%)
Feb 07, 2023 1.490 1.490 1.430 1.440 55,501 -0.05(-3.36%)
Feb 06, 2023 1.530 1.530 1.470 1.490 23,794 -0.04(-2.61%)
Feb 03, 2023 1.550 1.600 1.450 1.530 67,527 +0.03(+2.00%)
Feb 02, 2023 1.500 1.550 1.490 1.500 38,569 +0.02(+1.35%)
Feb 01, 2023 1.520 1.520 1.480 1.480 16,295 -0.03(-1.99%)
Jan 31, 2023 1.540 1.540 1.500 1.510 14,423 -0.03(-1.95%)
Jan 30, 2023 1.560 1.560 1.470 1.540 14,880 +0.02(+1.32%)
Jan 27, 2023 1.520 1.530 1.460 1.520 36,902 +0.00(+0.00%)
Jan 26, 2023 1.530 1.590 1.500 1.520 37,920 -0.07(-4.40%)
Jan 25, 2023 1.640 1.640 1.500 1.590 80,212 -0.02(-1.24%)
Jan 24, 2023 1.700 1.730 1.610 1.610 30,150 -0.09(-5.29%)
Jan 23, 2023 1.640 1.730 1.640 1.700 41,205 +0.11(+6.92%)
Jan 20, 2023 1.510 1.590 1.510 1.590 38,400 +0.05(+3.25%)
Jan 19, 2023 1.580 1.600 1.540 1.540 33,703 -0.04(-2.53%)
Jan 18, 2023 1.680 1.680 1.550 1.580 65,275 -0.08(-4.82%)
Jan 17, 2023 1.670 1.680 1.660 1.660 5,236 +0.06(+3.75%)
Jan 16, 2023 1.700 1.700 1.560 1.600 21,596 -0.08(-4.76%)
Jan 13, 2023 1.720 1.720 1.630 1.680 27,767 -0.01(-0.59%)
Jan 12, 2023 1.800 1.830 1.680 1.690 61,386 -0.16(-8.65%)
Jan 11, 2023 1.840 1.880 1.800 1.850 13,355 +0.01(+0.54%)
Jan 10, 2023 1.860 1.960 1.830 1.840 39,449 +0.02(+1.10%)
Jan 09, 2023 1.860 1.900 1.820 1.820 34,850 -0.06(-3.19%)
Jan 06, 2023 1.880 1.930 1.880 1.880 7,873 +0.02(+1.08%)
Jan 05, 2023 1.890 1.890 1.850 1.860 18,450 -0.06(-3.12%)
Jan 04, 2023 2.000 2.090 1.900 1.920 324,945 +0.02(+1.05%)
Jan 03, 2023 1.910 1.910 1.890 1.900 16,945 +0.09(+4.97%)
Dec 30, 2022 1.810 0 +0.01(+0.56%)
Dec 29, 2022 1.820 1.840 1.790 1.800 14,241 +0.00(+0.00%)
Dec 28, 2022 1.750 1.830 1.550 1.800 63,915 +0.10(+5.88%)
Dec 23, 2022 1.700 0 +0.16(+10.39%)
Dec 22, 2022 1.300 1.540 1.180 1.540 42,723 +0.07(+4.76%)
Dec 21, 2022 1.510 1.550 1.370 1.470 106,844 +0.01(+0.68%)
Dec 20, 2022 1.630 1.770 1.400 1.460 143,925 -0.22(-13.10%)
Dec 19, 2022 1.970 1.970 1.600 1.680 143,470 -0.25(-12.95%)
Dec 16, 2022 1.960 1.960 1.920 1.930 23,000 -0.03(-1.53%)
Dec 15, 2022 1.950 1.980 1.900 1.960 18,112 +0.02(+1.03%)
Dec 14, 2022 1.960 2.080 1.900 1.940 155,777 -0.01(-0.51%)
Dec 13, 2022 1.920 1.950 1.880 1.950 63,665 +0.08(+4.28%)
Dec 12, 2022 1.950 1.950 1.800 1.870 145,880 -0.05(-2.60%)
Dec 09, 2022 1.930 1.930 1.810 1.920 73,997 +0.08(+4.35%)
Dec 08, 2022 1.580 1.880 1.510 1.840 170,978 +0.24(+15.00%)
Dec 07, 2022 1.550 1.600 1.530 1.600 46,522 +0.07(+4.58%)
Dec 06, 2022 1.540 1.540 1.350 1.530 55,211 +0.02(+1.32%)
Dec 05, 2022 1.520 1.630 1.500 1.510 91,205 +0.11(+7.86%)
Dec 02, 2022 1.380 1.420 1.360 1.400 98,893 +0.07(+5.26%)
Dec 01, 2022 1.340 1.360 1.300 1.330 43,161 +0.00(+0.00%)
Nov 30, 2022 1.240 1.330 1.210 1.330 142,794 +0.10(+8.13%)
Nov 29, 2022 1.180 1.240 1.170 1.230 48,684 +0.06(+5.13%)
Nov 28, 2022 1.130 1.170 1.080 1.170 13,870 +0.07(+6.36%)
Nov 25, 2022 1.100 1.140 1.060 1.100 63,731 +0.00(+0.00%)
Nov 24, 2022 1.030 1.100 1.000 1.100 115,962 +0.06(+5.77%)
Nov 23, 2022 0.9400 1.150 0.9400 1.040 73,591 +0.11(+11.83%)
Nov 22, 2022 0.9200 0.9800 0.9200 0.9300 29,500 +0.03(+3.33%)
Nov 21, 2022 0.8950 0.9000 0.8700 0.9000 11,291 -0.02(-2.17%)
Nov 18, 2022 0.8700 0.9200 0.8600 0.9200 29,502 +0.05(+5.75%)
Nov 17, 2022 0.8500 0.9600 0.8500 0.8700 51,264 +0.04(+4.82%)
Nov 16, 2022 0.8600 0.8700 0.8300 0.8300 19,558 -0.07(-7.78%)
Nov 15, 2022 0.8500 0.9000 0.8300 0.9000 60,855 +0.06(+7.14%)
Nov 14, 2022 0.9000 0.9000 0.8400 0.8400 20,200 -0.06(-6.67%)
Nov 11, 2022 0.8300 0.9200 0.8300 0.9000 29,354 +0.07(+8.43%)
Nov 10, 2022 0.7800 0.8300 0.7400 0.8300 19,747 +0.08(+10.67%)
Nov 09, 2022 0.7500 0.8400 0.7500 0.7500 276,428 +0.09(+13.64%)
Nov 08, 2022 0.6500 0.6600 0.6400 0.6600 21,500 +0.01(+1.54%)
Nov 07, 2022 0.6600 0.6600 0.6500 0.6500 5,120 -0.01(-1.52%)
Nov 04, 2022 0.6300 0.6600 0.6200 0.6600 19,300 -0.02(-2.94%)
Nov 03, 2022 0.7300 0.7300 0.6700 0.6800 33,126 -0.04(-5.56%)
Nov 02, 2022 0.7000 0.7300 0.7000 0.7200 54,900 +0.05(+7.46%)
Nov 01, 2022 0.6600 0.6700 0.6600 0.6700 4,871 +0.00(+0.00%)
Oct 31, 2022 0.6700 0.6800 0.6700 0.6700 20,839 +0.00(+0.00%)
Oct 28, 2022 0.6700 0.6700 0.6600 0.6700 3,020 +0.00(+0.00%)
Oct 27, 2022 0.6800 0.6800 0.6700 0.6700 12,003 +0.01(+1.52%)
Oct 26, 2022 0.6700 0.6700 0.6500 0.6600 10,010 +0.01(+1.54%)
Oct 25, 2022 0.7000 0.7000 0.6500 0.6500 68,530 -0.04(-5.80%)
Oct 24, 2022 0.7100 0.7400 0.6900 0.6900 11,301 +0.00(+0.00%)
Oct 21, 2022 0.6900 0.7100 0.6800 0.6900 17,791 -0.01(-1.43%)
Oct 20, 2022 0.6900 0.7000 0.6900 0.7000 15,500 +0.01(+1.45%)
Oct 19, 2022 0.7000 0.7000 0.6800 0.6900 14,050 -0.04(-5.48%)
Oct 18, 2022 0.7400 0.7600 0.7000 0.7300 43,085 +0.00(+0.00%)
Oct 17, 2022 0.6900 0.7600 0.6900 0.7300 37,064 -0.01(-1.35%)
Oct 14, 2022 0.7300 0.7400 0.7200 0.7400 17,500 +0.01(+1.37%)
Oct 13, 2022 0.6500 0.7300 0.6500 0.7300 31,607 +0.07(+10.61%)
Oct 12, 2022 0.6900 0.6900 0.6400 0.6600 47,101 -0.04(-5.71%)
Oct 11, 2022 0.7100 0.7100 0.6800 0.7000 35,042 -0.01(-1.41%)
Oct 07, 2022 0.7100 0 -0.03(-4.05%)
Oct 06, 2022 0.7300 0.7400 0.7000 0.7400 32,068 +0.02(+2.78%)
Oct 05, 2022 0.7200 0.8500 0.7200 0.7200 100,420 +0.06(+9.92%)
Oct 04, 2022 0.6600 0.6600 0.6300 0.6550 16,056 +0.01(+0.77%)
Oct 03, 2022 0.6800 0.6800 0.6400 0.6500 11,645 -0.02(-2.99%)
Sep 30, 2022 0.6800 0.6800 0.6000 0.6700 47,201 -0.02(-2.90%)
Sep 29, 2022 0.7300 0.7300 0.6900 0.6900 22,500 -0.02(-2.82%)
Sep 28, 2022 0.7100 0.7200 0.6800 0.7100 116,260 +0.01(+1.43%)
Sep 27, 2022 0.7200 0.7200 0.7000 0.7000 32,698 -0.01(-1.41%)
Sep 26, 2022 0.7500 0.7800 0.6600 0.7100 62,102 -0.04(-5.33%)
Sep 23, 2022 0.7800 0.7800 0.7500 0.7500 30,700 -0.06(-7.41%)
Sep 22, 2022 0.8400 0.8500 0.7800 0.8100 22,830 -0.05(-5.81%)
Sep 21, 2022 0.8700 0.8900 0.8100 0.8600 78,616 +0.00(+0.00%)
Sep 20, 2022 0.8550 0.8600 0.8550 0.8600 22,000 +0.01(+1.18%)
Sep 19, 2022 0.8600 0.8700 0.8400 0.8500 65,380 +0.01(+1.19%)
Sep 16, 2022 0.8400 0.8400 0.8200 0.8400 17,418 +0.00(+0.00%)
Sep 15, 2022 0.7400 0.8400 0.7400 0.8400 55,984 +0.09(+12.00%)
Sep 14, 2022 0.7200 0.7500 0.7200 0.7500 30,530 +0.01(+1.35%)
Sep 13, 2022 0.7400 0.7400 0.7400 0.7400 16,045 -0.05(-6.33%)
Sep 12, 2022 0.7800 0.8000 0.7350 0.7900 22,325 +0.02(+2.60%)
Sep 09, 2022 0.7600 0.8300 0.7600 0.7700 48,500 -0.01(-1.28%)
Sep 08, 2022 0.7500 0.8100 0.7500 0.7800 17,700 +0.04(+5.41%)
Sep 07, 2022 0.7000 0.7400 0.7000 0.7400 46,615 +0.03(+4.23%)
Sep 06, 2022 0.7200 0.7200 0.7100 0.7100 23,555 +0.00(+0.00%)
Sep 02, 2022 0.7100 0 +0.01(+1.43%)
Sep 01, 2022 0.7200 0.7200 0.7000 0.7000 24,846 -0.02(-2.78%)
Aug 31, 2022 0.7300 0.7300 0.7200 0.7200 21,458 -0.02(-2.70%)
Aug 30, 2022 0.7900 0.7900 0.7300 0.7400 82,787 -0.05(-6.33%)
Aug 29, 2022 0.8000 0.8000 0.7000 0.7900 113,555 -0.02(-2.47%)
Aug 26, 2022 0.8500 0.8500 0.7800 0.8100 47,613 -0.01(-1.22%)
Aug 25, 2022 0.8200 0.8200 0.8100 0.8200 16,010 +0.00(+0.00%)
Aug 22, 2022 0.8200 401 +0.00(+0.00%)
Aug 19, 2022 0.8400 0.8400 0.8000 0.8200 38,470 -0.03(-3.53%)
Aug 18, 2022 0.8300 0.8500 0.8300 0.8500 8,006 +0.02(+2.41%)
Aug 17, 2022 0.8600 0.8600 0.8200 0.8300 37,285 -0.06(-6.74%)
Aug 16, 2022 0.8700 0.9000 0.7800 0.8900 108,709 +0.06(+7.23%)
Aug 15, 2022 0.9600 0.9600 0.8300 0.8300 84,457 -0.12(-12.63%)
Aug 12, 2022 0.9900 1.020 0.9500 0.9500 5,755 -0.03(-3.06%)
Aug 11, 2022 1.040 1.060 0.9700 0.9800 24,400 -0.06(-5.77%)
Aug 10, 2022 0.9400 1.110 0.9300 1.040 173,261 +0.25(+31.65%)
Aug 09, 2022 0.9500 0.9900 0.7900 0.7900 84,857 -0.21(-21.00%)
Aug 08, 2022 1.060 1.090 0.9900 1.000 117,592 -0.08(-7.41%)
Aug 05, 2022 1.070 1.140 1.060 1.080 85,245 -0.03(-2.70%)
Aug 04, 2022 1.100 1.140 1.060 1.110 66,378 +0.02(+1.83%)
Aug 03, 2022 1.130 1.130 1.020 1.090 41,909 -0.03(-2.68%)
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.