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

Nubeva Technologies Ltd (OP: NBVAF )

0.2885 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, May 30, 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 (%)
Aug 30, 2023 0.6333 50 -0.02(-2.57%)
Aug 29, 2023 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.41%)
Aug 28, 2023 0.7040 0.7040 0.6593 0.6593 4,000 -0.05(-7.62%)
Aug 25, 2023 0.7050 0.7137 0.7050 0.7137 4,000 +0.03(+4.46%)
Aug 18, 2023 0.6832 5,000 +0.01(+1.97%)
Aug 16, 2023 0.6700 0 -0.01(-1.47%)
Aug 15, 2023 0.6688 0.6800 0.6560 0.6800 25,000 +0.01(+1.49%)
Aug 14, 2023 0.6426 0.6700 0.6426 0.6700 7,300 -0.00(-0.56%)
Aug 11, 2023 0.6738 0.6738 0.6738 0.6738 10,000 -0.01(-0.91%)
Aug 10, 2023 0.6746 0.6800 0.6746 0.6800 10,000 +0.04(+5.89%)
Aug 09, 2023 0.6461 0.6461 0.6422 0.6422 1,000 -0.06(-8.26%)
Aug 08, 2023 0.6800 0.7000 0.6800 0.7000 15,000 -0.03(-3.83%)
Jul 31, 2023 0.7279 0 +0.00(+0.40%)
Jul 28, 2023 0.7075 0.7250 0.7000 0.7250 12,550 +0.03(+3.57%)
Jul 27, 2023 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-0.71%)
Jul 25, 2023 0.7050 0 -0.04(-5.52%)
Jul 21, 2023 0.7462 160 +0.02(+2.95%)
Jul 19, 2023 0.7248 0 +0.01(+1.02%)
Jul 18, 2023 0.7020 0.7175 0.7020 0.7175 3,548 -0.02(-2.38%)
Jul 14, 2023 0.7350 0 +0.02(+2.08%)
Jul 13, 2023 0.7300 0.7300 0.7046 0.7200 7,850 -0.01(-0.70%)
Jul 12, 2023 0.7251 0.7251 0.7251 0.7251 100 -0.02(-2.53%)
Jul 11, 2023 0.7500 0.7500 0.7439 0.7439 19,833 -0.01(-0.81%)
Jul 05, 2023 0.7500 0 +0.02(+3.38%)
Jul 03, 2023 0.7255 0.7255 0.7255 0.7255 810 -0.01(-1.16%)
Jun 30, 2023 0.7560 0.7560 0.7340 0.7340 1,500 -0.04(-4.68%)
Jun 29, 2023 0.7800 0.7900 0.7700 0.7700 16,500 +0.05(+6.65%)
Jun 28, 2023 0.7220 0.7220 0.7220 0.7220 7,500 -0.04(-5.04%)
Jun 27, 2023 0.7529 0.7603 0.7529 0.7603 11,900 -0.01(-1.26%)
Jun 26, 2023 0.7235 0.7700 0.7235 0.7700 14,100 +0.02(+2.12%)
Jun 23, 2023 0.7540 0.7540 0.7540 0.7540 400 +0.00(+0.53%)
Jun 22, 2023 0.7800 0.7800 0.7500 0.7500 14,100 +0.00(+0.28%)
Jun 20, 2023 0.7479 0 +0.01(+1.25%)
Jun 16, 2023 0.7200 0.7387 0.7200 0.7387 6,200 +0.06(+8.04%)
Jun 15, 2023 0.6837 0.6837 0.6837 0.6837 2,000 -0.12(-14.54%)
May 08, 2023 0.8710 0.8710 0.8000 0.8000 12,700 +0.02(+2.56%)
May 04, 2023 0.7800 10,000 -0.01(-0.67%)
May 03, 2023 0.7853 0.7853 0.7853 0.7853 10,050 -0.05(-6.43%)
Apr 28, 2023 0.8393 10,000 +0.02(+2.35%)
Apr 27, 2023 0.7900 0.8200 0.7900 0.8200 16,000 +0.02(+2.50%)
Apr 26, 2023 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.54%)
Apr 25, 2023 0.8050 0.8125 0.7987 0.8125 9,750 -0.01(-0.91%)
Apr 21, 2023 0.8200 0 -0.04(-4.42%)
Apr 20, 2023 0.8579 0.8579 0.8579 0.8579 1,000 -0.00(-0.23%)
Apr 19, 2023 0.9369 0.9369 0.8300 0.8599 16,950 -0.04(-4.67%)
Apr 18, 2023 0.9020 0.9020 0.9020 0.9020 400 -0.01(-0.88%)
Apr 17, 2023 0.9312 0.9312 0.9100 0.9100 17,500 +0.04(+4.69%)
Apr 14, 2023 1.010 1.010 0.8692 0.8692 10,018 -0.06(-6.30%)
Apr 13, 2023 0.9400 0.9400 0.8907 0.9276 19,043 -0.01(-1.32%)
Apr 12, 2023 0.9700 0.9726 0.9400 0.9400 8,300 -0.03(-3.09%)
Apr 11, 2023 1.030 1.038 0.9700 0.9700 10,000 -0.05(-4.73%)
Apr 06, 2023 1.018 8,700 -0.03(-3.03%)
Apr 05, 2023 1.050 1.050 1.050 1.050 6,000 +0.00(+0.00%)
Apr 03, 2023 1.050 6,280 +0.00(+0.00%)
Mar 31, 2023 1.060 1.085 1.050 1.050 17,400 +0.02(+2.12%)
Mar 30, 2023 1.028 1.028 1.028 1.028 6,099 -0.00(-0.17%)
Mar 29, 2023 1.034 1.034 1.030 1.030 10,000 -0.04(-3.50%)
Mar 28, 2023 1.030 1.067 1.030 1.067 17,500 +0.02(+1.68%)
Mar 27, 2023 1.050 1.050 1.050 1.050 10,000 -0.05(-4.56%)
Mar 24, 2023 1.070 1.100 0.9901 1.100 12,975 +0.09(+8.91%)
Mar 23, 2023 0.9250 1.030 0.9250 1.010 25,650 +0.09(+9.21%)
Mar 22, 2023 0.8675 0.9248 0.8675 0.9248 15,400 +0.08(+9.06%)
Mar 21, 2023 0.8329 0.8480 0.8200 0.8480 11,640 -0.00(-0.24%)
Mar 20, 2023 0.8495 0.8500 0.8495 0.8500 25,000 -0.01(-1.16%)
Mar 17, 2023 0.8600 0.8700 0.8600 0.8600 13,030 -0.01(-1.15%)
Mar 16, 2023 0.8800 0.8800 0.8700 0.8700 20,400 +0.00(+0.00%)
Mar 15, 2023 0.8753 0.9063 0.8700 0.8700 32,200 -0.04(-4.40%)
Mar 14, 2023 0.9254 0.9291 0.9100 0.9100 12,500 +0.01(+1.11%)
Mar 13, 2023 0.9605 0.9605 0.9000 0.9000 37,500 -0.03(-3.01%)
Mar 10, 2023 0.9279 0.9279 0.9279 0.9279 2,000 +0.02(+1.97%)
Mar 09, 2023 0.9100 0.9300 0.9100 0.9100 12,000 -0.06(-6.36%)
Mar 08, 2023 0.9386 0.9718 0.9386 0.9718 1,600 -0.01(-0.84%)
Mar 03, 2023 0.9800 0 +0.00(+0.00%)
Mar 02, 2023 0.9990 1.024 0.9671 0.9800 43,250 +0.01(+1.34%)
Mar 01, 2023 0.9740 0.9740 0.9500 0.9670 14,500 +0.01(+1.26%)
Feb 28, 2023 1.000 1.000 0.9550 0.9550 11,100 -0.04(-3.54%)
Feb 27, 2023 0.9739 0.9900 0.9739 0.9900 16,400 +0.03(+3.13%)
Feb 23, 2023 0.9600 0 +0.03(+3.34%)
Feb 22, 2023 1.000 1.012 0.9290 0.9290 33,900 -0.07(-7.10%)
Feb 21, 2023 1.020 1.020 0.9900 1.000 30,200 +0.01(+1.01%)
Feb 17, 2023 0.9130 0.9900 0.9130 0.9900 23,400 +0.04(+4.21%)
Feb 16, 2023 0.9656 0.9656 0.9500 0.9500 12,000 +0.01(+1.06%)
Feb 15, 2023 0.9500 0.9780 0.9400 0.9400 36,240 +0.01(+1.08%)
Feb 14, 2023 0.9332 0.9332 0.9300 0.9300 21,500 +0.04(+4.20%)
Feb 13, 2023 0.9401 0.9495 0.8925 0.8925 12,551 -0.08(-7.99%)
Feb 10, 2023 1.000 1.000 0.9700 0.9700 40,500 -0.03(-2.87%)
Feb 09, 2023 1.050 1.050 0.9951 0.9987 10,465 -0.07(-6.49%)
Feb 08, 2023 1.140 1.140 1.050 1.068 10,650 -0.02(-1.39%)
Feb 07, 2023 1.090 1.100 1.083 1.083 10,225 -0.05(-4.15%)
Feb 06, 2023 1.130 1.130 1.130 1.130 7,425 -0.01(-0.88%)
Feb 03, 2023 1.120 1.180 1.120 1.140 54,500 +0.03(+2.70%)
Feb 02, 2023 1.132 1.160 1.110 1.110 49,125 +0.00(+0.00%)
Feb 01, 2023 1.110 1.110 1.110 1.110 10,000 -0.02(-1.77%)
Jan 31, 2023 1.160 1.160 1.130 1.130 20,885 -0.01(-0.79%)
Jan 30, 2023 1.139 1.139 1.139 1.139 10,000 +0.02(+1.70%)
Jan 27, 2023 1.159 1.160 1.114 1.120 37,600 -0.04(-3.45%)
Jan 26, 2023 1.160 1.170 1.150 1.160 19,700 -0.02(-1.68%)
Jan 25, 2023 1.220 1.220 1.153 1.180 10,800 -0.07(-5.62%)
Jan 24, 2023 1.249 1.350 1.228 1.250 23,000 -0.02(-1.57%)
Jan 23, 2023 1.260 1.289 1.240 1.270 24,000 +0.10(+8.55%)
Jan 20, 2023 1.160 1.170 1.160 1.170 10,000 +0.01(+0.86%)
Jan 19, 2023 1.150 1.160 1.150 1.160 2,600 -0.00(-0.30%)
Jan 18, 2023 1.266 1.266 1.163 1.163 11,500 -0.11(-8.39%)
Jan 17, 2023 1.258 1.270 1.250 1.270 11,100 +0.04(+3.58%)
Jan 13, 2023 1.270 1.270 1.226 1.226 20,900 -0.07(-5.34%)
Jan 12, 2023 1.342 1.350 1.295 1.295 41,072 -0.09(-6.81%)
Jan 11, 2023 1.379 1.410 1.371 1.390 41,001 +0.01(+0.72%)
Jan 10, 2023 1.450 1.470 1.380 1.380 72,505 -0.02(-1.43%)
Jan 09, 2023 1.394 1.430 1.300 1.400 31,600 -0.01(-0.48%)
Jan 06, 2023 1.426 1.430 1.407 1.407 24,862 +0.01(+0.82%)
Jan 05, 2023 1.330 1.400 1.330 1.395 20,559 -0.04(-3.10%)
Jan 04, 2023 1.530 1.540 1.440 1.440 147,025 +0.06(+4.35%)
Jan 03, 2023 1.400 1.410 1.380 1.380 7,800 +0.03(+2.57%)
Dec 30, 2022 1.310 1.380 1.305 1.345 22,300 -0.01(-0.99%)
Dec 29, 2022 1.332 1.362 1.332 1.359 11,730 +0.04(+2.95%)
Dec 28, 2022 1.300 1.350 1.150 1.320 77,549 +0.00(+0.00%)
Dec 27, 2022 1.300 1.437 1.210 1.320 58,928 +0.04(+3.13%)
Dec 23, 2022 1.210 1.280 1.185 1.280 19,500 +0.18(+16.36%)
Dec 22, 2022 0.9993 1.100 0.9993 1.100 31,279 +0.05(+4.76%)
Dec 21, 2022 1.060 1.060 1.020 1.050 71,200 -0.08(-7.08%)
Dec 20, 2022 1.300 1.310 1.098 1.130 152,900 -0.09(-7.28%)
Dec 19, 2022 1.436 1.436 1.219 1.219 63,255 -0.23(-15.95%)
Dec 16, 2022 1.440 1.450 1.435 1.450 14,400 +0.01(+0.87%)
Dec 15, 2022 1.430 1.450 1.430 1.438 10,100 +0.00(+0.00%)
Dec 14, 2022 1.490 1.510 1.438 1.438 62,530 -0.01(-0.86%)
Dec 13, 2022 1.410 1.450 1.390 1.450 18,400 +0.11(+8.21%)
Dec 12, 2022 1.410 1.410 1.334 1.340 20,513 -0.07(-4.96%)
Dec 09, 2022 1.410 1.450 1.368 1.410 22,580 +0.04(+2.92%)
Dec 08, 2022 1.188 1.400 1.122 1.370 59,645 +0.19(+16.10%)
Dec 07, 2022 1.140 1.180 1.132 1.180 14,575 +0.08(+7.08%)
Dec 06, 2022 1.120 1.130 1.070 1.102 28,816 -0.03(-2.48%)
Dec 05, 2022 1.191 1.191 1.130 1.130 27,376 +0.12(+11.64%)
Dec 02, 2022 1.049 1.050 1.012 1.012 2,825 +0.02(+2.52%)
Dec 01, 2022 0.9000 1.000 0.9000 0.9873 14,100 +0.01(+1.30%)
Nov 30, 2022 0.9080 1.000 0.9080 0.9746 61,399 +0.09(+9.76%)
Nov 29, 2022 0.8750 0.8879 0.8747 0.8879 22,710 +0.03(+3.63%)
Nov 28, 2022 0.8214 0.8568 0.8130 0.8568 4,859 +0.05(+6.43%)
Nov 25, 2022 0.8414 0.8500 0.8050 0.8050 43,300 +0.03(+3.21%)
Nov 23, 2022 0.8000 0.8779 0.7700 0.7800 113,599 +0.10(+14.71%)
Nov 22, 2022 0.6800 0.6800 0.6800 0.6800 10,000 +0.00(+0.29%)
Nov 21, 2022 0.6470 0.6780 0.6470 0.6780 16,028 +0.01(+1.44%)
Nov 18, 2022 0.6684 0.6684 0.6684 0.6684 149 +0.02(+3.63%)
Nov 15, 2022 0.6450 0 +0.01(+0.86%)
Nov 14, 2022 0.6395 0.6395 0.6395 0.6395 500 -0.04(-5.22%)
Nov 11, 2022 0.6300 0.6749 0.6300 0.6747 9,251 +0.09(+16.33%)
Nov 09, 2022 0.5800 0 +0.10(+20.86%)
Nov 08, 2022 0.4799 0.4799 0.4799 0.4799 1,000 -0.00(-0.64%)
Nov 04, 2022 0.4830 0 -0.02(-3.40%)
Nov 03, 2022 0.5000 0.5200 0.5000 0.5000 55,000 +0.00(+0.00%)
Nov 02, 2022 0.5000 0.5000 0.5000 0.5000 7,590 +0.01(+2.90%)
Oct 31, 2022 0.4859 0 -0.01(-2.63%)
Oct 25, 2022 0.4990 0 -0.00(-0.16%)
Oct 24, 2022 0.4998 0.4998 0.4998 0.4998 2,000 -0.03(-5.16%)
Oct 19, 2022 0.5270 0 +0.02(+4.56%)
Oct 13, 2022 0.5040 0 +0.00(+0.80%)
Oct 11, 2022 0.5000 0 -0.04(-7.41%)
Oct 05, 2022 0.5400 0 +0.07(+15.09%)
Oct 04, 2022 0.4800 0.4891 0.4692 0.4692 21,500 -0.01(-1.70%)
Sep 30, 2022 0.4773 300 -0.04(-8.21%)
Sep 27, 2022 0.5200 6,500 +0.00(+0.00%)
Sep 26, 2022 0.5200 0.5200 0.5200 0.5200 10,000 -0.09(-15.45%)
Sep 21, 2022 0.6150 0 +0.00(+0.16%)
Sep 20, 2022 0.6140 0.6140 0.6140 0.6140 4,000 -0.07(-10.10%)
Sep 19, 2022 0.6830 0.6830 0.6830 0.6830 300 +0.11(+19.82%)
Sep 15, 2022 0.5700 0 -0.00(-0.18%)
Sep 13, 2022 0.5710 0 -0.02(-3.20%)
Sep 12, 2022 0.5969 0.5969 0.5899 0.5899 15,745 -0.01(-1.68%)
Sep 08, 2022 0.6000 7,500 +0.05(+9.09%)
Sep 07, 2022 0.5270 0.5500 0.5270 0.5500 3,850 -0.00(-0.36%)
Sep 06, 2022 0.5520 0.5520 0.5520 0.5520 475 +0.01(+1.27%)
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.