Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	NNVC	2.22	2.25	2.00	2.07	-0.145	223,102	523	2.00	3.02
2024-05-16	X	NNVC	1.89	2.29	1.86	2.23	0.4305	603,932	1,518	1.97	14.18
2024-05-15	X	NNVC	2.25	2.25	1.78	1.80	-0.43	354,036	889	1.58	2.76
2024-05-14	X	NNVC	1.98	2.26	1.87	2.26	0.43	669,512	1,425	2.33	2.42
2024-05-13	X	NNVC	1.95	2.0496	1.80	1.82	-0.09	139,301	500	1.23	2.88
2024-05-10	X	NNVC	1.57	1.90	1.56	1.89	0.035	192,657	389	1.72	2.08
2024-05-09	X	NNVC	2.12	2.13	1.80	1.83	-0.20	532,934	787	1.71	2.02
2024-05-08	X	NNVC	1.70	2.07	1.69	2.03	0.35	709,522	1,572	2.03	2.24
2024-05-07	X	NNVC	1.60	1.80	1.45	1.68	0.30	519,944	1,031	1.64	1.80
2024-05-06	X	NNVC	1.21	1.59	1.20	1.40	0.29	1,066,283	1,704	1.45	1.50
2024-05-03	X	NNVC	1.12	1.1699	1.10	1.13	-0.0701	26,388	80	1.08	1.38
2024-05-02	X	NNVC	1.155	1.20	1.12	1.20	0.07	11,733	23	1.01	1.49
2024-05-01	X	NNVC	1.23	1.23	1.13	1.13	-0.04	7,867	42	1.03	1.46
2024-04-30	X	NNVC	1.1572	1.27	1.14	1.20	0.07	62,808	128	1.04	1.30
2024-04-29	X	NNVC	1.10	1.13	1.10	1.13	0.0284	25,551	34	0.9511	1.29
2024-04-26	X	NNVC	1.10	1.1299	1.10	1.10	-0.01	5,699	23	1.07	1.23
2024-04-25	X	NNVC	1.11	1.1523	1.0297	1.11	-0.03	26,304	64	1.00	2.00
2024-04-24	X	NNVC	1.14	1.15	1.13	1.15	-0.01	13,974	24	1.02	1.51
2024-04-23	X	NNVC	1.20	1.20	1.11	1.14	0.02	11,602	36	1.02	1.51
2024-04-22	X	NNVC	1.10	1.1702	1.10	1.12	0.06	14,756	65	1.02	1.31
2024-04-19	X	NNVC	1.19	1.19	1.09	1.10	-0.065	22,510	128	1.01	1.51
2024-04-18	X	NNVC	1.15	1.2075	1.15	1.175	0.015	13,074	55	1.06	1.51
2024-04-17	X	NNVC	1.18	1.23	1.15	1.16	-0.03	7,733	60	1.06	1.51
2024-04-16	X	NNVC	1.17	1.2232	1.17	1.18	0.03	8,623	72	1.06	1.51
2024-04-15	X	NNVC	1.2501	1.29	1.13	1.16	-0.09	74,126	105	1.06	1.33
2024-04-12	X	NNVC	1.295	1.3362	1.25	1.25	-0.02	12,594	29	1.10	1.51
2024-04-11	X	NNVC	1.36	1.36	1.25	1.27	-0.04	24,617	62	1.10	1.61
2024-04-10	X	NNVC	1.35	1.41	1.28	1.31	-0.08	32,554	92	1.18	1.62
2024-04-09	X	NNVC	1.41	1.45	1.34	1.36	-0.05	16,709	68	1.18	1.63
2024-04-08	X	NNVC	1.34	1.42	1.3204	1.39	0.02	35,491	52	1.30	1.57
2024-04-05	X	NNVC	1.38	1.48	1.31	1.37		65,517	137	1.20	1.58
2024-04-04	X	NNVC	1.29	1.50	1.2651	1.37	0.0799	159,443	234	1.17	1.47
2024-04-03	X	NNVC	1.24	1.28	1.2218	1.28	0.01	10,211	33	1.09	1.49
2024-04-02	X	NNVC	1.19	1.30	1.19	1.27	-0.03	38,355	75	1.12	1.50
2024-04-01	X	NNVC	1.15	1.36	1.14	1.30	0.1999	121,127	179	1.19	1.49
2024-03-29	X	NNVC	1.12	1.175	1.12	1.16	0.035	0	0	1.07	1.34
2024-03-28	X	NNVC	1.12	1.175	1.12	1.16	0.035	23,191	47	1.07	1.34
2024-03-27	X	NNVC	1.13	1.135	1.12	1.13	-0.015	6,334	37	1.02	1.27
2024-03-26	X	NNVC	1.12	1.14	1.11	1.14	-0.01	15,223	33	1.01	1.24
2024-03-25	X	NNVC	1.13	1.16	1.12	1.13	-0.01	18,591	42	1.01	1.23
2024-03-22	X	NNVC	1.16	1.16	1.12	1.14	-0.0102	43,537	48	1.01	4.00
2024-03-21	X	NNVC	1.17	1.18	1.14	1.14		29,317	43	1.05	1.25
2024-03-20	X	NNVC	1.15	1.18	1.14	1.15	0.001	43,198	45	1.03	1.26
2024-03-19	X	NNVC	1.14	1.20	1.14	1.15	0.02	11,207	57	1.06	1.30
2024-03-18	X	NNVC	1.21	1.21	1.15	1.15	-0.0026	12,262	50	1.06	1.31
2024-03-15	X	NNVC	1.17	1.23	1.17	1.20	0.0287	34,502	130	1.04	1.32
2024-03-14	X	NNVC	1.1515	1.17	1.14	1.17	0.0301	42,269	83	1.02	1.28
2024-03-13	X	NNVC	1.149	1.17	1.13	1.13	0.0001	27,485	82	1.02	1.28
2024-03-12	X	NNVC	1.12	1.17	1.12	1.13	0.0101	16,258	81	1.04	1.29
2024-03-11	X	NNVC	1.11	1.16	1.11	1.12	0.0101	24,184	42	1.02	1.28
2024-03-08	X	NNVC	1.16	1.2063	1.11	1.11	-0.0199	13,827	50	1.03	1.28
2024-03-07	X	NNVC	1.1501	1.17	1.11	1.13	-0.03	17,105	86	1.05	1.29
2024-03-06	X	NNVC	1.25	1.25	1.14	1.16	-0.05	36,627	93	1.01	1.17
2024-03-05	X	NNVC	1.21	1.22	1.18	1.21		20,250	28	1.06	1.43
2024-03-04	X	NNVC	1.25	1.3099	1.21	1.21	-0.03	28,495	68	1.06	1.41
2024-03-01	X	NNVC	1.355	1.37	1.21	1.225	-0.125	25,267	82	1.11	1.36
2024-02-29	X	NNVC	1.34	1.36	1.32	1.35	0.0399	30,794	64	1.21	1.52
2024-02-28	X	NNVC	1.38	1.3822	1.30	1.32	0.014	32,370	92	1.08	1.43
2024-02-27	X	NNVC	1.30	1.35	1.30	1.33		24,188	43	1.05	1.50
2024-02-26	X	NNVC	1.24	1.36	1.2216	1.33	0.002	28,203	75	1.06	1.50
2024-02-23	X	NNVC	1.27	1.35	1.2496	1.33	0.05	53,393	120	1.08	1.47
2024-02-22	X	NNVC	1.22	1.27	1.22	1.27	0.03	20,242	62	1.12	1.41
2024-02-21	X	NNVC	1.24	1.28	1.225	1.24	0.0001	23,951	76	1.01	1.34
2024-02-20	X	NNVC	1.24	1.30	1.23	1.24	0.0235	33,324	72	1.01	1.38
2024-02-19	X	NNVC	1.22	1.24	1.21	1.23	0.045	0	0	1.08	1.39