Nuvasive Inc (NQ: NUVA )

69.02 USD +0.07 (+0.10%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 69.59 70.32 69.00 69.02 417,334 +0.07(+0.10%)
Apr 15, 2021 68.54 69.19 67.90 68.95 452,788 +0.38(+0.55%)
Apr 14, 2021 68.52 69.54 68.29 68.57 545,957 +0.08(+0.12%)
Apr 13, 2021 68.29 69.00 67.41 68.49 284,686 +0.06(+0.09%)
Apr 12, 2021 68.19 68.64 67.75 68.43 459,331 -0.28(-0.41%)
Apr 09, 2021 67.74 68.90 67.30 68.71 373,300 +1.20(+1.78%)
Apr 08, 2021 65.90 67.90 65.90 67.51 531,495 +1.65(+2.51%)
Apr 07, 2021 66.87 67.14 65.24 65.86 443,907 -0.79(-1.19%)
Apr 06, 2021 65.55 67.52 65.33 66.65 537,489 +1.37(+2.10%)
Apr 05, 2021 65.55 66.14 63.88 65.28 577,984 +0.60(+0.93%)
Apr 01, 2021 65.26 65.44 63.82 64.68 806,400 -0.88(-1.34%)
Mar 31, 2021 65.25 66.64 64.89 65.56 649,275 +0.31(+0.48%)
Mar 30, 2021 64.91 65.56 64.07 65.25 456,995 +0.28(+0.43%)
Mar 29, 2021 66.74 67.41 64.68 64.97 746,967 -2.52(-3.73%)
Mar 26, 2021 66.25 67.72 64.50 67.49 631,300 +1.26(+1.90%)
Mar 25, 2021 65.98 66.39 64.24 66.23 614,431 +0.23(+0.35%)
Mar 24, 2021 66.55 67.25 65.58 66.00 416,693 +0.09(+0.14%)
Mar 23, 2021 67.71 68.57 65.30 65.91 1,098,393 -2.17(-3.19%)
Mar 22, 2021 66.96 68.91 66.00 68.08 694,463 +1.00(+1.49%)
Mar 19, 2021 66.59 68.11 66.15 67.08 1,177,700 -0.15(-0.22%)
Mar 18, 2021 67.90 69.28 65.60 67.23 782,072 -0.57(-0.84%)
Mar 17, 2021 66.37 68.07 65.93 67.80 919,555 +1.19(+1.79%)
Mar 16, 2021 65.38 66.78 65.14 66.61 573,297 +0.83(+1.26%)
Mar 15, 2021 65.21 66.38 65.08 65.78 817,829 +0.64(+0.98%)
Mar 12, 2021 63.44 65.86 60.27 65.14 915,500 +1.68(+2.65%)
Mar 11, 2021 62.71 64.01 62.33 63.46 671,162 +1.39(+2.24%)
Mar 10, 2021 62.47 63.21 60.51 62.07 857,073 +0.55(+0.89%)
Mar 09, 2021 63.21 64.05 61.32 61.52 856,678 -1.25(-1.99%)
Mar 08, 2021 63.45 64.43 62.26 62.77 885,815 -0.05(-0.08%)
Mar 05, 2021 62.73 63.71 61.13 62.82 667,100 -0.12(-0.19%)
Mar 04, 2021 62.90 63.60 61.55 62.94 1,001,847 -0.07(-0.11%)
Mar 03, 2021 61.00 63.76 61.00 63.01 1,062,815 +2.28(+3.75%)
Mar 02, 2021 61.49 61.98 60.11 60.73 1,067,407 -0.79(-1.28%)
Mar 01, 2021 62.33 62.47 60.79 61.52 1,187,683 +1.19(+1.97%)
Feb 26, 2021 58.44 62.41 56.93 60.33 1,192,800 +1.83(+3.13%)
Feb 25, 2021 59.12 59.93 58.07 58.50 931,221 +0.04(+0.07%)
Feb 24, 2021 58.00 59.33 57.60 58.46 472,595 +0.70(+1.21%)
Feb 23, 2021 56.39 58.09 55.62 57.76 667,933 +0.73(+1.28%)
Feb 22, 2021 57.35 57.84 56.92 57.03 413,626 -0.25(-0.44%)
Feb 19, 2021 56.28 58.22 55.83 57.28 472,800 +1.11(+1.98%)
Feb 18, 2021 56.59 57.00 55.54 56.17 523,525 -0.86(-1.51%)
Feb 17, 2021 57.61 57.61 55.63 57.03 772,199 -0.66(-1.14%)
Feb 16, 2021 58.14 58.88 57.30 57.69 537,315 -0.41(-0.71%)
Feb 12, 2021 58.66 59.13 57.74 58.10 944,900 -0.55(-0.94%)
Feb 11, 2021 59.93 60.51 57.94 58.65 1,013,395 -1.30(-2.17%)
Feb 10, 2021 58.40 60.65 57.92 59.95 1,365,111 +1.58(+2.71%)
Feb 09, 2021 58.58 59.23 57.88 58.37 473,934 +0.02(+0.03%)
Feb 08, 2021 57.73 58.92 57.52 58.35 398,614 +0.63(+1.09%)
Feb 05, 2021 57.80 58.50 57.06 57.72 704,200 +0.71(+1.25%)
Feb 04, 2021 55.02 57.24 54.52 57.01 873,327 +2.58(+4.74%)
Feb 03, 2021 54.30 54.89 53.50 54.43 478,572 +0.32(+0.59%)
Feb 02, 2021 53.82 54.64 53.24 54.11 731,081 +0.85(+1.60%)
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.