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

Nubeva Technologies Ltd (TSV: NBVA )

0.4000 +0.0450 (+12.68%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.3250 0.3500 0.3250 0.3350 74,017 +0.01(+3.08%)
Apr 29, 2024 0.3900 0.4150 0.3250 0.3250 127,666 -0.08(-19.75%)
Apr 26, 2024 0.4200 0.4500 0.3950 0.4050 117,200 -0.00(-1.22%)
Apr 25, 2024 0.4000 0.4300 0.3750 0.4100 84,975 -0.02(-4.65%)
Apr 24, 2024 0.4050 0.4400 0.4050 0.4300 50,500 +0.03(+7.50%)
Apr 23, 2024 0.4500 0.4700 0.4000 0.4000 162,081 -0.07(-14.89%)
Apr 22, 2024 0.4750 0.5000 0.4450 0.4700 110,075 +0.00(+0.00%)
Apr 19, 2024 0.4550 0.5300 0.4350 0.4700 171,060 -0.02(-3.09%)
Apr 18, 2024 0.4450 0.4850 0.4200 0.4850 51,700 +0.04(+8.99%)
Apr 17, 2024 0.4450 0.4450 0.4450 0.4450 8,500 -0.02(-3.26%)
Apr 16, 2024 0.4300 0.4600 0.4300 0.4600 4,000 +0.02(+4.55%)
Apr 15, 2024 0.4500 0.4950 0.4350 0.4400 54,000 -0.02(-4.35%)
Apr 12, 2024 0.4350 0.4800 0.4350 0.4600 23,000 +0.04(+9.52%)
Apr 11, 2024 0.4450 0.4700 0.4200 0.4200 25,000 -0.05(-10.64%)
Apr 10, 2024 0.4400 0.4800 0.4400 0.4700 39,150 +0.01(+2.17%)
Apr 09, 2024 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Apr 08, 2024 0.4600 0.4600 0.4450 0.4600 39,626 -0.01(-2.13%)
Apr 05, 2024 0.4800 0.4800 0.4700 0.4700 14,800 +0.00(+0.00%)
Apr 04, 2024 0.5000 0.5000 0.4600 0.4700 46,900 -0.04(-7.84%)
Apr 03, 2024 0.5100 0.5200 0.5100 0.5100 4,753 +0.02(+4.08%)
Apr 02, 2024 0.4400 0.5700 0.4100 0.4900 231,500 +0.07(+16.67%)
Apr 01, 2024 0.4100 0.4500 0.4100 0.4200 53,010 +0.01(+1.20%)
Mar 28, 2024 0.4150 0 +0.01(+1.22%)
Mar 26, 2024 0.4100 0 +0.01(+2.50%)
Mar 25, 2024 0.4000 0.4000 0.4000 0.4000 13,018 +0.02(+5.26%)
Mar 22, 2024 0.3850 0.3850 0.3700 0.3800 84,400 -0.03(-7.32%)
Mar 21, 2024 0.3400 0.4100 0.3400 0.4100 20,280 +0.04(+10.81%)
Mar 20, 2024 0.3500 0.3700 0.3450 0.3700 39,170 -0.01(-2.63%)
Mar 19, 2024 0.3950 0.3950 0.3800 0.3800 1,000 -0.01(-1.30%)
Mar 18, 2024 0.3900 0.3900 0.3800 0.3850 62,334 -0.02(-6.10%)
Mar 15, 2024 0.4100 0.4100 0.4100 0.4100 4,125 -0.01(-1.20%)
Mar 14, 2024 0.3900 0.4150 0.3900 0.4150 2,000 +0.03(+7.79%)
Mar 13, 2024 0.3550 0.4400 0.3550 0.3850 100,338 +0.02(+5.48%)
Mar 12, 2024 0.3600 0.3750 0.3600 0.3650 69,000 +0.01(+1.39%)
Mar 11, 2024 0.3600 0.3750 0.3450 0.3600 50,011 +0.00(+0.00%)
Mar 08, 2024 0.3200 0.3600 0.3200 0.3600 41,600 +0.05(+18.03%)
Mar 07, 2024 0.3550 0.3550 0.3050 0.3050 46,950 -0.04(-12.86%)
Mar 06, 2024 0.3500 0.3650 0.3400 0.3500 46,875 -0.02(-4.11%)
Mar 05, 2024 0.4050 0.4150 0.3650 0.3650 102,391 -0.04(-9.88%)
Mar 04, 2024 0.5600 0.5600 0.4050 0.4050 120,793 -0.19(-32.50%)
Mar 01, 2024 0.5800 0.6000 0.5700 0.6000 5,000 -0.02(-3.23%)
Feb 29, 2024 0.5800 0.6200 0.5700 0.6200 31,433 +0.04(+6.90%)
Feb 28, 2024 0.6000 0.6000 0.5700 0.5800 11,500 -0.02(-3.33%)
Feb 26, 2024 0.6000 150 -0.01(-1.64%)
Feb 23, 2024 0.6100 0.6100 0.6100 0.6100 6,500 +0.00(+0.00%)
Feb 22, 2024 0.6400 0.6400 0.5900 0.6100 86,785 -0.04(-6.15%)
Feb 21, 2024 0.6500 0.6700 0.6500 0.6500 50,100 +0.01(+1.56%)
Feb 20, 2024 0.6100 0.6400 0.6100 0.6400 20,500 +0.01(+1.59%)
Feb 16, 2024 0.6300 0 +0.04(+6.78%)
Feb 15, 2024 0.6200 0.6200 0.5900 0.5900 23,040 -0.01(-1.67%)
Feb 14, 2024 0.6400 0.6400 0.6000 0.6000 67,415 -0.01(-1.64%)
Feb 13, 2024 0.6200 0.6300 0.6100 0.6100 11,500 +0.00(+0.00%)
Feb 12, 2024 0.6200 0.6200 0.6100 0.6100 5,520 -0.01(-1.61%)
Feb 09, 2024 0.6200 0.6200 0.6100 0.6200 5,020 +0.00(+0.00%)
Feb 08, 2024 0.5900 0.6300 0.5700 0.6200 25,852 +0.03(+5.08%)
Feb 07, 2024 0.7000 0.7000 0.5900 0.5900 119,500 -0.07(-10.61%)
Feb 06, 2024 0.7000 0.7100 0.6600 0.6600 39,684 +0.01(+1.54%)
Feb 05, 2024 0.6800 0.7200 0.6500 0.6500 61,027 +0.02(+3.17%)
Feb 02, 2024 0.5900 0.7300 0.5800 0.6300 92,624 +0.04(+6.78%)
Feb 01, 2024 0.5200 0.5900 0.5200 0.5900 48,000 +0.06(+11.32%)
Jan 31, 2024 0.5700 0.5800 0.5300 0.5300 39,940 -0.02(-3.64%)
Jan 30, 2024 0.5400 0.5500 0.5400 0.5500 4,000 +0.04(+7.84%)
Jan 29, 2024 0.5200 0.5300 0.5100 0.5100 14,400 +0.00(+0.00%)
Jan 26, 2024 0.5000 0.5600 0.5000 0.5100 58,500 +0.01(+2.00%)
Jan 25, 2024 0.4900 0.5200 0.4500 0.5000 45,500 +0.00(+0.00%)
Jan 24, 2024 0.4900 0.5100 0.4900 0.5000 10,000 -0.03(-5.66%)
Jan 22, 2024 0.5300 0 -0.01(-1.85%)
Jan 19, 2024 0.5500 0.5500 0.5400 0.5400 11,000 -0.03(-5.26%)
Jan 18, 2024 0.5800 0.5800 0.5300 0.5700 19,500 +0.04(+7.55%)
Jan 17, 2024 0.4900 0.5600 0.4900 0.5300 161,720 +0.04(+8.16%)
Jan 16, 2024 0.4550 0.4900 0.4550 0.4900 17,500 +0.04(+8.89%)
Jan 15, 2024 0.4600 0.4600 0.4300 0.4500 34,500 -0.01(-2.17%)
Jan 12, 2024 0.5000 0.5000 0.4500 0.4600 49,750 -0.04(-8.00%)
Jan 11, 2024 0.4400 0.5000 0.4400 0.5000 188,703 +0.06(+13.64%)
Jan 10, 2024 0.4100 0.4400 0.4000 0.4400 129,900 +0.05(+12.82%)
Jan 09, 2024 0.3850 0.3900 0.3850 0.3900 8,650 +0.01(+2.63%)
Jan 08, 2024 0.3750 0.3850 0.3750 0.3800 11,500 +0.02(+4.11%)
Jan 05, 2024 0.3750 0.3750 0.3550 0.3650 81,850 -0.02(-3.95%)
Jan 04, 2024 0.3950 0.3950 0.3700 0.3800 16,950 -0.01(-1.30%)
Jan 03, 2024 0.4350 0.4350 0.3800 0.3850 43,595 -0.02(-6.10%)
Jan 02, 2024 0.4000 0.4450 0.4000 0.4100 50,300 -0.01(-2.38%)
Dec 29, 2023 0.4200 0 +0.03(+7.69%)
Dec 28, 2023 0.4050 0.4200 0.3850 0.3900 60,833 -0.01(-2.50%)
Dec 27, 2023 0.4000 0.4000 0.3950 0.4000 27,000 +0.02(+5.26%)
Dec 22, 2023 0.3800 0 +0.00(+0.00%)
Dec 21, 2023 0.3900 0.3900 0.3650 0.3800 102,125 +0.00(+0.00%)
Dec 20, 2023 0.3750 0.3850 0.3500 0.3800 56,116 +0.00(+0.00%)
Dec 19, 2023 0.3850 0.4050 0.3800 0.3800 66,000 -0.03(-6.17%)
Dec 18, 2023 0.4150 0.4150 0.3950 0.4050 35,900 +0.01(+1.25%)
Dec 15, 2023 0.4000 0.4000 0.3900 0.4000 18,500 +0.01(+2.56%)
Dec 14, 2023 0.3900 0.4450 0.3800 0.3900 86,000 -0.04(-9.30%)
Dec 13, 2023 0.3850 0.4500 0.3800 0.4300 134,055 +0.06(+16.22%)
Dec 12, 2023 0.3800 0.4300 0.3700 0.3700 52,500 -0.03(-7.50%)
Dec 11, 2023 0.4100 0.4100 0.3800 0.4000 51,500 -0.01(-2.44%)
Dec 08, 2023 0.3800 0.4300 0.3800 0.4100 67,100 +0.00(+0.00%)
Dec 07, 2023 0.4150 0.4250 0.3750 0.4100 131,283 +0.01(+2.50%)
Dec 06, 2023 0.3850 0.4000 0.3650 0.4000 47,600 -0.01(-2.44%)
Dec 05, 2023 0.3950 0.4300 0.3700 0.4100 70,555 +0.01(+2.50%)
Dec 04, 2023 0.4700 0.4700 0.3500 0.4000 47,100 -0.05(-12.09%)
Dec 01, 2023 0.4700 0.4800 0.4400 0.4550 79,000 +0.02(+3.41%)
Nov 30, 2023 0.4500 0.4600 0.4200 0.4400 59,004 -0.03(-6.38%)
Nov 28, 2023 0.4700 100 +0.02(+4.44%)
Nov 27, 2023 0.4500 0.4500 0.4500 0.4500 1,500 -0.02(-4.26%)
Nov 24, 2023 0.4800 0.5100 0.4700 0.4700 69,325 -0.01(-2.08%)
Nov 23, 2023 0.4850 0.5000 0.4800 0.4800 109,100 -0.02(-4.00%)
Nov 22, 2023 0.5000 0.5200 0.4900 0.5000 38,000 -0.02(-3.85%)
Nov 21, 2023 0.5300 0.5500 0.5100 0.5200 55,000 -0.02(-3.70%)
Nov 16, 2023 0.5400 13 +0.03(+5.88%)
Nov 15, 2023 0.5000 0.6000 0.5000 0.5100 38,000 -0.02(-3.77%)
Nov 14, 2023 0.5600 0.5600 0.5000 0.5300 13,500 -0.04(-7.02%)
Nov 13, 2023 0.5000 0.5800 0.5000 0.5700 17,715 +0.08(+16.33%)
Nov 10, 2023 0.5000 0.5000 0.4800 0.4900 16,100 -0.05(-9.26%)
Nov 09, 2023 0.5500 0.5500 0.5000 0.5400 30,100 -0.02(-3.57%)
Nov 08, 2023 0.6600 0.6600 0.5600 0.5600 32,100 -0.09(-13.85%)
Nov 07, 2023 0.6100 0.6500 0.6100 0.6500 20,400 +0.00(+0.00%)
Nov 06, 2023 0.6600 0.6600 0.6100 0.6500 42,000 -0.02(-2.99%)
Nov 03, 2023 0.6900 0.6900 0.6500 0.6700 26,923 -0.03(-4.29%)
Nov 02, 2023 0.6600 0.7100 0.6600 0.7000 142,500 +0.03(+4.48%)
Nov 01, 2023 0.5800 0.6700 0.5500 0.6700 92,013 +0.09(+15.52%)
Oct 31, 2023 0.5000 0.5800 0.5000 0.5800 100,000 +0.09(+18.37%)
Oct 30, 2023 0.4450 0.5000 0.4450 0.4900 141,376 +0.04(+10.11%)
Oct 27, 2023 0.3950 0.4500 0.3950 0.4450 125,045 +0.04(+11.25%)
Oct 26, 2023 0.4000 0.4000 0.3450 0.4000 238,000 +0.03(+8.11%)
Oct 25, 2023 0.4000 0.4000 0.3600 0.3700 100,525 -0.03(-7.50%)
Oct 24, 2023 0.3400 0.4200 0.3300 0.4000 139,993 +0.04(+11.11%)
Oct 23, 2023 0.2800 0.3600 0.2550 0.3600 223,708 +0.09(+33.33%)
Oct 20, 2023 0.2700 0.2800 0.2700 0.2700 36,000 -0.02(-6.90%)
Oct 19, 2023 0.2600 0.3200 0.2500 0.2900 127,600 +0.01(+5.45%)
Oct 18, 2023 0.2750 0.2780 0.2600 0.2750 88,001 -0.01(-1.79%)
Oct 17, 2023 0.2900 0.3000 0.2700 0.2800 217,950 -0.01(-5.08%)
Oct 16, 2023 0.3100 0.3100 0.2900 0.2950 40,640 -0.01(-3.28%)
Oct 13, 2023 0.3100 0.3100 0.2900 0.3050 100,500 +0.02(+8.93%)
Oct 12, 2023 0.2900 0.3450 0.2800 0.2800 219,308 -0.02(-6.67%)
Oct 11, 2023 0.3400 0.3500 0.2700 0.3000 126,670 -0.02(-6.25%)
Oct 10, 2023 0.3700 0.3700 0.3200 0.3200 70,867 -0.05(-13.51%)
Oct 06, 2023 0.3700 0 -0.04(-9.76%)
Oct 05, 2023 0.3650 0.4100 0.3200 0.4100 168,000 +0.05(+13.89%)
Oct 04, 2023 0.3600 0.3800 0.3450 0.3600 73,275 -0.02(-5.26%)
Oct 03, 2023 0.4150 0.4150 0.3700 0.3800 47,700 -0.04(-9.52%)
Oct 02, 2023 0.4300 0.4550 0.4000 0.4200 99,050 -0.03(-6.67%)
Sep 29, 2023 0.3100 0.4800 0.3100 0.4500 312,490 +0.15(+50.00%)
Sep 28, 2023 0.3250 0.3300 0.3000 0.3000 101,500 -0.02(-6.25%)
Sep 27, 2023 0.3300 0.3500 0.2800 0.3200 279,845 -0.02(-4.48%)
Sep 26, 2023 0.3700 0.3700 0.3250 0.3350 93,290 -0.04(-10.67%)
Sep 25, 2023 0.4300 0.3750 0.3700 0.3750 173,460 -0.02(-5.06%)
Sep 22, 2023 0.3300 0.4000 0.3200 0.3950 158,531 +0.04(+9.72%)
Sep 21, 2023 0.3900 0.4100 0.3400 0.3600 133,112 -0.02(-5.26%)
Sep 20, 2023 0.4400 0.4400 0.3800 0.3800 268,820 -0.07(-14.61%)
Sep 19, 2023 0.5000 0.5100 0.4300 0.4450 422,065 +0.05(+14.10%)
Sep 14, 2023 0.3900 0 -0.16(-29.09%)
Sep 13, 2023 0.6700 0.6800 0.4850 0.5500 463,636 -0.15(-21.43%)
Sep 12, 2023 0.7400 0.7500 0.6600 0.7000 129,614 +0.00(+0.00%)
Sep 11, 2023 0.7100 0.7200 0.6500 0.7000 311,152 -0.15(-17.65%)
Sep 08, 2023 0.8300 0.8500 0.8300 0.8500 2,000 +0.00(+0.00%)
Sep 07, 2023 0.8600 0.8600 0.8300 0.8500 31,000 +0.02(+2.41%)
Sep 06, 2023 0.8400 0.8500 0.8300 0.8300 9,700 -0.04(-4.60%)
Sep 05, 2023 0.8600 0.8700 0.8400 0.8700 14,001 +0.01(+1.16%)
Sep 01, 2023 0.8600 0 -0.01(-1.15%)
Aug 31, 2023 0.8600 0.8700 0.8600 0.8700 34,000 +0.02(+2.35%)
Aug 30, 2023 0.8600 0.8600 0.8300 0.8500 3,750 -0.01(-1.16%)
Aug 29, 2023 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.00%)
Aug 28, 2023 0.9600 0.9700 0.8500 0.8600 97,868 -0.13(-13.13%)
Aug 25, 2023 0.8700 0.9900 0.8700 0.9900 108,000 +0.10(+11.24%)
Aug 24, 2023 0.8700 0.8900 0.8700 0.8900 20,500 +0.01(+1.14%)
Aug 23, 2023 0.8900 0.8900 0.8700 0.8800 48,260 -0.02(-2.22%)
Aug 22, 2023 0.9000 0.9100 0.9000 0.9000 78,280 +0.01(+1.12%)
Aug 21, 2023 0.9200 0.9200 0.8900 0.8900 20,852 -0.03(-3.26%)
Aug 18, 2023 0.9400 0.9400 0.9200 0.9200 35,441 -0.04(-4.17%)
Aug 17, 2023 0.9100 0.9600 0.9100 0.9600 37,435 +0.06(+6.67%)
Aug 16, 2023 0.9000 0.9000 0.8900 0.9000 42,251 +0.00(+0.00%)
Aug 15, 2023 0.9000 0.9400 0.8800 0.9000 33,250 +0.01(+1.12%)
Aug 14, 2023 0.9000 0.9100 0.8800 0.8900 12,511 -0.01(-1.11%)
Aug 11, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 10, 2023 0.8900 0.9100 0.8800 0.9000 18,500 +0.02(+2.27%)
Aug 09, 2023 0.8800 0.9000 0.8800 0.8800 22,400 -0.01(-1.12%)
Aug 08, 2023 0.9000 0.9200 0.8900 0.8900 10,000 -0.01(-1.11%)
Aug 04, 2023 0.9000 0 -0.03(-3.23%)
Aug 03, 2023 0.9400 0.9400 0.9200 0.9300 3,300 -0.01(-1.06%)
Aug 02, 2023 0.9600 0.9600 0.9400 0.9400 12,874 -0.02(-2.08%)
Aug 01, 2023 0.9700 0.9800 0.9500 0.9600 26,500 -0.01(-1.03%)
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%)
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.