Nuvasive Inc (NQ: NUVA )

48.92 USD -0.29 (-0.58%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 50.97 52.03 49.17 49.21 628,707 -1.39(-2.75%)
Nov 26, 2021 53.29 53.29 50.11 50.60 452,877 -3.53(-6.52%)
Nov 24, 2021 53.74 55.14 53.18 54.13 523,055 +0.12(+0.22%)
Nov 23, 2021 52.38 55.20 52.38 54.01 398,519 -0.95(-1.73%)
Nov 22, 2021 55.35 56.20 54.36 54.96 550,696 -0.38(-0.69%)
Nov 19, 2021 56.74 56.77 55.21 55.34 571,956 -1.44(-2.54%)
Nov 18, 2021 58.09 57.34 56.75 56.78 485,012 -1.01(-1.75%)
Nov 17, 2021 58.64 58.68 57.70 57.79 894,878 -0.97(-1.65%)
Nov 16, 2021 58.75 59.87 58.42 58.76 1,244,008 -0.14(-0.24%)
Nov 15, 2021 56.19 62.83 54.75 58.90 6,206,257 +2.74(+4.88%)
Nov 12, 2021 57.54 57.97 55.93 56.16 896,244 -1.30(-2.26%)
Nov 11, 2021 55.76 57.63 54.62 57.46 1,388,644 +1.47(+2.63%)
Nov 10, 2021 52.69 55.99 2,552,865 +0.88(+1.60%)
Nov 09, 2021 57.50 57.50 54.81 55.11 1,254,860 -1.91(-3.35%)
Nov 08, 2021 57.24 57.63 56.34 57.02 1,154,469 -0.38(-0.66%)
Nov 05, 2021 56.15 60.05 56.08 57.40 1,281,038 +1.35(+2.41%)
Nov 04, 2021 58.59 59.18 55.88 56.05 1,358,382 -2.62(-4.47%)
Nov 03, 2021 56.62 58.95 56.51 58.67 920,200 +2.09(+3.69%)
Nov 02, 2021 55.09 56.61 54.65 56.58 968,513 +1.96(+3.59%)
Nov 01, 2021 53.85 55.07 53.36 54.62 880,306 +1.26(+2.36%)
Oct 29, 2021 53.92 54.35 52.88 53.36 774,496 -0.53(-0.98%)
Oct 28, 2021 54.31 54.90 53.03 53.89 788,395 -0.49(-0.90%)
Oct 27, 2021 56.08 57.39 54.33 54.38 540,960 -1.38(-2.47%)
Oct 26, 2021 56.85 55.76 961,223 -1.04(-1.83%)
Oct 25, 2021 57.23 57.48 56.34 56.80 447,704 -0.77(-1.34%)
Oct 22, 2021 57.74 58.23 57.16 57.57 505,773 -0.40(-0.69%)
Oct 21, 2021 58.02 58.60 56.99 57.97 430,666 -0.12(-0.21%)
Oct 20, 2021 58.14 58.79 57.49 58.09 481,176 +0.22(+0.38%)
Oct 19, 2021 56.11 58.11 56.11 57.87 477,000 +1.81(+3.23%)
Oct 18, 2021 55.98 56.39 55.11 56.06 644,941 -0.48(-0.85%)
Oct 15, 2021 58.24 58.62 56.49 56.54 527,426 -1.05(-1.82%)
Oct 14, 2021 56.11 57.88 55.95 57.59 703,467 +1.22(+2.16%)
Oct 13, 2021 56.94 57.25 55.71 56.37 490,145 -0.55(-0.97%)
Oct 12, 2021 57.06 58.08 56.62 56.92 574,370 -0.22(-0.39%)
Oct 11, 2021 57.83 58.12 57.02 57.14 600,842 -0.89(-1.53%)
Oct 08, 2021 59.73 59.74 57.98 58.03 411,766 -1.50(-2.52%)
Oct 07, 2021 59.60 61.11 59.08 59.53 629,797 -0.06(-0.10%)
Oct 06, 2021 59.59 59.79 57.85 59.59 694,191 -0.39(-0.65%)
Oct 05, 2021 60.16 60.97 59.78 59.98 454,800 -0.19(-0.32%)
Oct 04, 2021 62.49 62.95 59.96 60.17 562,607 -2.51(-4.00%)
Oct 01, 2021 62.00 63.46 60.49 62.68 1,112,214 +2.83(+4.73%)
Sep 30, 2021 62.08 62.18 59.70 59.85 691,046 -2.33(-3.75%)
Sep 29, 2021 61.93 62.74 61.12 62.18 345,879 +0.16(+0.26%)
Sep 28, 2021 64.20 64.43 61.76 62.02 972,288 -2.09(-3.26%)
Sep 27, 2021 63.20 64.30 62.60 64.11 912,151 +0.95(+1.50%)
Sep 24, 2021 62.73 63.74 62.34 63.16 790,604 +0.32(+0.51%)
Sep 23, 2021 61.50 63.69 61.17 62.84 911,338 +1.62(+2.65%)
Sep 22, 2021 60.08 61.80 59.38 61.22 752,912 +1.57(+2.63%)
Sep 21, 2021 59.63 60.31 58.83 59.65 865,953 +0.42(+0.71%)
Sep 20, 2021 58.37 59.60 58.18 59.23 913,841 +0.08(+0.14%)
Sep 17, 2021 58.91 59.64 57.64 59.15 917,987 +0.37(+0.63%)
Sep 16, 2021 59.37 59.85 58.29 58.78 631,603 -0.29(-0.49%)
Sep 15, 2021 60.14 60.17 58.77 59.07 634,022 -1.42(-2.35%)
Sep 14, 2021 58.09 60.88 57.47 60.49 707,215 +2.64(+4.56%)
Sep 13, 2021 56.34 58.34 56.31 57.85 766,809 +0.15(+0.26%)
Sep 10, 2021 59.10 59.31 57.18 57.70 601,864 -1.12(-1.90%)
Sep 09, 2021 58.71 59.95 58.40 58.82 788,502 +0.02(+0.03%)
Sep 08, 2021 59.29 60.70 58.46 58.80 866,022 -0.80(-1.34%)
Sep 07, 2021 60.41 60.64 59.37 59.60 395,280 -0.64(-1.06%)
Sep 03, 2021 60.66 61.22 59.93 60.24 550,955 -0.71(-1.16%)
Sep 02, 2021 62.38 62.54 60.90 60.95 962,882 -1.20(-1.93%)
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.