Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOV.US
15.67+0.13(+0.84%)(czas lokalny: 19.12.2025 16:00)Nov Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 15.62 | 15.80 | 15.62 | 15.67 | 183 009 | 0 |
| 18.12.2025 | 15.64 | 15.73 | 15.36 | 15.54 | 183 156 | 0 |
| 17.12.2025 | 15.45 | 15.76 | 15.38 | 15.66 | 196 923 | 0 |
| 16.12.2025 | 16.08 | 16.08 | 15.29 | 15.32 | 274 565 | 0 |
| 15.12.2025 | 16.45 | 16.45 | 16.02 | 16.24 | 212 649 | 0 |
| 12.12.2025 | 16.66 | 16.72 | 16.09 | 16.39 | 222 932 | 0 |
| 11.12.2025 | 16.42 | 16.96 | 16.41 | 16.65 | 394 394 | 0 |
| 10.12.2025 | 16.09 | 16.69 | 16.02 | 16.54 | 163 462 | 0 |
| 09.12.2025 | 15.90 | 16.25 | 15.90 | 16.06 | 131 971 | 0 |
| 08.12.2025 | 16.05 | 16.21 | 15.90 | 15.95 | 138 373 | 0 |
| 05.12.2025 | 16.29 | 16.43 | 16.14 | 16.16 | 163 540 | 0 |
| 04.12.2025 | 16.29 | 16.48 | 16.09 | 16.31 | 210 999 | 0 |
| 03.12.2025 | 15.44 | 16.39 | 15.44 | 16.32 | 369 651 | 0 |
| 02.12.2025 | 15.41 | 15.46 | 15.04 | 15.33 | 179 559 | 0 |
| 01.12.2025 | 15.36 | 15.70 | 15.36 | 15.44 | 224 734 | 0 |
| 28.11.2025 | 15.12 | 15.43 | 15.09 | 15.35 | 66 281 | 0 |
| 26.11.2025 | 15.01 | 15.24 | 15.01 | 15.09 | 132 293 | 0 |
| 25.11.2025 | 15.01 | 15.12 | 14.83 | 15.03 | 180 723 | 0 |
| 24.11.2025 | 14.86 | 15.12 | 14.69 | 15.03 | 144 210 | 0 |
| 21.11.2025 | 14.30 | 14.99 | 14.30 | 14.94 | 123 267 | 0 |
| 20.11.2025 | 15.22 | 15.42 | 14.33 | 14.37 | 486 239 | 0 |
| 19.11.2025 | 14.95 | 15.29 | 14.90 | 15.22 | 295 668 | 0 |
| 18.11.2025 | 14.87 | 15.41 | 14.82 | 15.32 | 562 907 | 0 |
| 17.11.2025 | 15.65 | 15.78 | 15.01 | 15.03 | 337 354 | 0 |
| 14.11.2025 | 15.20 | 15.78 | 15.10 | 15.74 | 941 049 | 0 |
| 13.11.2025 | 15.50 | 15.53 | 15.19 | 15.27 | 898 224 | 0 |
| 12.11.2025 | 15.68 | 15.74 | 15.39 | 15.40 | 729 530 | 0 |
| 11.11.2025 | 15.71 | 15.99 | 15.49 | 15.69 | 915 327 | 0 |
| 10.11.2025 | 15.46 | 15.74 | 15.46 | 15.63 | 713 127 | 0 |
| 07.11.2025 | 15.31 | 15.47 | 15.12 | 15.41 | 540 879 | 0 |
| 06.11.2025 | 15.10 | 15.51 | 15.10 | 15.38 | 1 262 778 | 0 |
| 05.11.2025 | 14.77 | 15.14 | 14.77 | 15.00 | 1 147 562 | 0 |
| 04.11.2025 | 14.70 | 14.88 | 14.62 | 14.75 | 1 016 295 | 0 |
| 03.11.2025 | 14.52 | 15.04 | 14.39 | 15.04 | 802 473 | 0 |
| 31.10.2025 | 15.16 | 15.16 | 14.47 | 14.60 | 719 949 | 0 |
| 30.10.2025 | 15.13 | 15.62 | 15.00 | 15.11 | 685 118 | 0 |
| 29.10.2025 | 15.13 | 15.47 | 14.95 | 15.33 | 393 440 | 0 |
| 28.10.2025 | 14.61 | 15.10 | 14.44 | 14.96 | 726 486 | 0 |
| 27.10.2025 | 14.01 | 14.13 | 13.85 | 13.96 | 288 303 | 0 |
| 24.10.2025 | 14.10 | 14.21 | 13.84 | 13.85 | 487 656 | 0 |
| 23.10.2025 | 13.61 | 14.13 | 13.61 | 14.08 | 216 503 | 0 |
| 22.10.2025 | 13.19 | 13.54 | 13.19 | 13.30 | 254 718 | 0 |
| 21.10.2025 | 12.92 | 13.22 | 12.89 | 13.07 | 216 259 | 0 |
| 20.10.2025 | 12.71 | 12.91 | 12.64 | 12.76 | 232 895 | 0 |
| 17.10.2025 | 12.58 | 12.78 | 12.51 | 12.67 | 298 772 | 0 |
| 16.10.2025 | 12.93 | 12.93 | 12.59 | 12.70 | 367 896 | 0 |
| 15.10.2025 | 12.68 | 12.90 | 12.59 | 12.82 | 352 513 | 0 |
| 14.10.2025 | 12.49 | 12.65 | 12.40 | 12.55 | 329 760 | 0 |
| 13.10.2025 | 12.55 | 12.77 | 12.40 | 12.71 | 254 230 | 0 |
| 10.10.2025 | 13.04 | 13.08 | 12.29 | 12.31 | 403 601 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
