Sunnova Energy International Inc. (NOVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.0300 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 5,487,800 |
| May 20, 2024 | 4.2200 | 4.2300 | 4.0500 | 4.1500 | 4.1500 | 4,776,700 |
| May 17, 2024 | 4.5300 | 4.5800 | 4.1750 | 4.2000 | 4.2000 | 5,637,600 |
| May 16, 2024 | 4.8600 | 4.9800 | 4.5100 | 4.5900 | 4.5900 | 5,197,500 |
| May 15, 2024 | 5.5600 | 5.6100 | 4.5600 | 4.8100 | 4.8100 | 10,357,300 |
| May 14, 2024 | 4.8200 | 5.5500 | 4.7400 | 5.3300 | 5.3300 | 16,922,600 |
| May 13, 2024 | 4.1200 | 4.5600 | 4.1000 | 4.1800 | 4.1800 | 6,439,600 |
| May 10, 2024 | 4.3700 | 4.4850 | 4.0200 | 4.0300 | 4.0300 | 4,261,200 |
| May 09, 2024 | 4.1200 | 4.3300 | 4.0300 | 4.3300 | 4.3300 | 5,107,200 |
| May 08, 2024 | 4.2700 | 4.3600 | 4.0200 | 4.1100 | 4.1100 | 5,482,000 |
| May 07, 2024 | 4.6400 | 4.6950 | 4.4100 | 4.4200 | 4.4200 | 4,908,300 |
| May 06, 2024 | 4.8300 | 4.9300 | 4.5900 | 4.6700 | 4.6700 | 6,600,600 |
| May 03, 2024 | 4.7800 | 5.2500 | 4.6800 | 4.7900 | 4.7900 | 15,122,600 |
| May 02, 2024 | 3.9350 | 4.5000 | 3.7500 | 4.4200 | 4.4200 | 18,948,000 |
| May 01, 2024 | 4.2810 | 4.4350 | 3.3700 | 3.5300 | 3.5300 | 25,762,300 |
| Apr 30, 2024 | 4.2300 | 4.3700 | 4.1250 | 4.2100 | 4.2100 | 9,087,600 |
| Apr 29, 2024 | 4.0900 | 4.3450 | 4.0400 | 4.3400 | 4.3400 | 6,038,800 |
| Apr 26, 2024 | 3.7100 | 4.0900 | 3.6400 | 4.0000 | 4.0000 | 7,472,800 |
| Apr 25, 2024 | 3.8200 | 3.8600 | 3.5800 | 3.6800 | 3.6800 | 7,228,100 |
| Apr 24, 2024 | 3.9000 | 4.1200 | 3.7650 | 3.9300 | 3.9300 | 4,656,400 |
| Apr 23, 2024 | 3.7100 | 4.1700 | 3.7100 | 3.9200 | 3.9200 | 7,264,800 |
| Apr 22, 2024 | 3.8000 | 3.9450 | 3.6350 | 3.8200 | 3.8200 | 6,728,900 |
| Apr 19, 2024 | 3.5700 | 4.0400 | 3.5200 | 3.8000 | 3.8000 | 10,223,300 |
| Apr 18, 2024 | 3.9200 | 4.1500 | 3.7400 | 3.7800 | 3.7800 | 7,085,700 |
| Apr 17, 2024 | 3.9400 | 4.1300 | 3.8700 | 3.9200 | 3.9200 | 6,987,300 |
| Apr 16, 2024 | 4.0000 | 4.0200 | 3.7700 | 3.8700 | 3.8700 | 9,097,700 |
| Apr 15, 2024 | 4.2000 | 4.3100 | 3.9500 | 4.1000 | 4.1000 | 7,800,300 |
| Apr 12, 2024 | 4.4500 | 4.6680 | 4.1650 | 4.2100 | 4.2100 | 9,506,000 |
| Apr 11, 2024 | 4.8100 | 4.9900 | 4.3700 | 4.4600 | 4.4600 | 8,730,500 |
| Apr 10, 2024 | 4.9000 | 5.0000 | 4.5700 | 4.8200 | 4.8200 | 10,449,500 |
| Apr 09, 2024 | 4.5800 | 5.4500 | 4.5800 | 5.4000 | 5.4000 | 13,057,300 |
| Apr 08, 2024 | 4.8000 | 5.1400 | 4.5900 | 4.5900 | 4.5900 | 6,129,100 |
| Apr 05, 2024 | 4.9400 | 5.0650 | 4.6850 | 4.7800 | 4.7800 | 10,426,600 |
| Apr 04, 2024 | 5.3800 | 5.7850 | 5.1000 | 5.1300 | 5.1300 | 8,112,200 |
| Apr 03, 2024 | 4.9900 | 5.3400 | 4.8900 | 5.2800 | 5.2800 | 7,425,100 |
| Apr 02, 2024 | 5.4200 | 5.4770 | 4.8300 | 5.0700 | 5.0700 | 10,624,600 |
| Apr 01, 2024 | 6.2300 | 6.2700 | 5.5400 | 5.6700 | 5.6700 | 7,502,600 |
| Mar 28, 2024 | 5.9900 | 6.2400 | 5.9000 | 6.1300 | 6.1300 | 9,569,900 |
| Mar 27, 2024 | 5.6500 | 6.2900 | 5.4200 | 5.9700 | 5.9700 | 13,910,500 |
| Mar 26, 2024 | 5.7100 | 6.3250 | 5.5100 | 5.5600 | 5.5600 | 14,542,400 |
| Mar 25, 2024 | 5.8000 | 6.0000 | 5.3200 | 5.3900 | 5.3900 | 9,294,800 |
| Mar 22, 2024 | 6.1700 | 6.2000 | 5.3500 | 5.7900 | 5.7900 | 24,412,700 |
| Mar 21, 2024 | 4.8800 | 5.8900 | 4.8080 | 5.6800 | 5.6800 | 25,304,800 |
| Mar 20, 2024 | 4.4900 | 4.8850 | 4.3500 | 4.7600 | 4.7600 | 9,219,900 |
| Mar 19, 2024 | 4.2500 | 4.5600 | 4.2400 | 4.3900 | 4.3900 | 5,650,200 |
| Mar 18, 2024 | 4.3000 | 4.6550 | 4.2100 | 4.3600 | 4.3600 | 6,733,800 |
| Mar 15, 2024 | 4.3300 | 4.6300 | 4.3300 | 4.4700 | 4.4700 | 14,953,500 |
| Mar 14, 2024 | 4.5800 | 4.5800 | 3.8000 | 4.2000 | 4.2000 | 20,543,100 |
| Mar 13, 2024 | 5.0200 | 5.1900 | 4.6200 | 4.6500 | 4.6500 | 13,359,800 |
| Mar 12, 2024 | 5.2100 | 5.2100 | 4.8100 | 5.1000 | 5.1000 | 16,484,800 |
| Mar 11, 2024 | 5.3300 | 5.7600 | 5.2300 | 5.3300 | 5.3300 | 11,142,200 |
| Mar 08, 2024 | 5.7800 | 5.8650 | 5.3200 | 5.3500 | 5.3500 | 14,641,400 |
| Mar 07, 2024 | 6.2800 | 6.3100 | 5.6250 | 5.6900 | 5.6900 | 13,040,000 |
| Mar 06, 2024 | 6.3000 | 6.3200 | 5.7810 | 6.2900 | 6.2900 | 10,412,900 |
| Mar 05, 2024 | 6.7900 | 6.8200 | 6.1400 | 6.1500 | 6.1500 | 12,307,800 |
| Mar 04, 2024 | 7.1800 | 7.2500 | 6.7900 | 6.9000 | 6.9000 | 6,958,000 |
| Mar 01, 2024 | 7.1800 | 7.4200 | 6.9800 | 7.2400 | 7.2400 | 6,332,700 |
| Feb 29, 2024 | 6.8000 | 7.5700 | 6.7300 | 7.2800 | 7.2800 | 12,456,000 |
| Feb 28, 2024 | 6.9200 | 7.0200 | 6.4950 | 6.5300 | 6.5300 | 9,557,300 |
| Feb 27, 2024 | 7.0300 | 7.2950 | 6.8000 | 7.0500 | 7.0500 | 15,014,300 |
| Feb 26, 2024 | 7.3900 | 8.0800 | 6.7600 | 6.9300 | 6.9300 | 16,314,300 |
| Feb 23, 2024 | 8.5600 | 8.5900 | 7.2900 | 7.4400 | 7.4400 | 20,895,300 |
| Feb 22, 2024 | 11.3800 | 11.5700 | 8.5000 | 8.5700 | 8.5700 | 22,328,700 |
| Feb 21, 2024 | 10.9500 | 11.8800 | 10.8100 | 11.6900 | 11.6900 | 8,961,600 |
| Feb 20, 2024 | 10.9700 | 11.3000 | 10.7200 | 11.2400 | 11.2400 | 3,747,900 |
| Feb 16, 2024 | 11.4400 | 11.6900 | 11.1500 | 11.2700 | 11.2700 | 3,580,700 |
| Feb 15, 2024 | 12.1900 | 12.2500 | 11.3500 | 11.9200 | 11.9200 | 5,993,400 |
| Feb 14, 2024 | 11.0300 | 11.7400 | 10.7100 | 11.6600 | 11.6600 | 4,774,600 |
| Feb 13, 2024 | 11.0000 | 11.4500 | 10.5700 | 10.7000 | 10.7000 | 7,919,100 |
| Feb 12, 2024 | 11.7600 | 12.8500 | 11.6330 | 12.1500 | 12.1500 | 8,191,300 |
| Feb 09, 2024 | 11.2700 | 11.8650 | 11.1200 | 11.6800 | 11.6800 | 5,629,900 |
| Feb 08, 2024 | 10.2300 | 11.1750 | 10.2300 | 11.0000 | 11.0000 | 6,926,700 |
| Feb 07, 2024 | 9.6000 | 10.4900 | 9.1200 | 10.3500 | 10.3500 | 10,182,300 |
| Feb 06, 2024 | 8.8500 | 9.2800 | 8.5700 | 9.0700 | 9.0700 | 7,383,000 |
| Feb 05, 2024 | 9.5500 | 9.5500 | 8.7400 | 8.8600 | 8.8600 | 7,680,300 |
| Feb 02, 2024 | 10.2700 | 10.4100 | 9.6800 | 9.9000 | 9.9000 | 8,865,300 |
| Feb 01, 2024 | 11.1000 | 11.4750 | 10.2700 | 10.8000 | 10.8000 | 7,788,000 |
| Jan 31, 2024 | 11.0100 | 11.9900 | 10.4900 | 10.5200 | 10.5200 | 8,367,400 |
| Jan 30, 2024 | 10.5900 | 10.9400 | 10.2800 | 10.9200 | 10.9200 | 5,578,800 |
| Jan 29, 2024 | 10.2500 | 10.8500 | 9.9600 | 10.8300 | 10.8300 | 5,283,500 |
| Jan 26, 2024 | 10.6700 | 10.8700 | 10.1800 | 10.2400 | 10.2400 | 3,484,300 |
| Jan 25, 2024 | 10.5400 | 10.6800 | 9.8600 | 10.5500 | 10.5500 | 6,036,900 |
| Jan 24, 2024 | 11.3800 | 11.4700 | 10.1000 | 10.2900 | 10.2900 | 5,776,700 |
| Jan 23, 2024 | 11.4000 | 11.4800 | 10.4700 | 10.9500 | 10.9500 | 8,074,600 |
| Jan 22, 2024 | 10.1500 | 11.2900 | 10.0100 | 10.4500 | 10.4500 | 7,288,100 |
| Jan 19, 2024 | 10.0100 | 10.0750 | 9.2900 | 9.9900 | 9.9900 | 8,074,900 |
| Jan 18, 2024 | 10.1400 | 10.3300 | 9.8000 | 10.0800 | 10.0800 | 5,816,300 |
| Jan 17, 2024 | 10.0900 | 10.6700 | 9.8900 | 10.0700 | 10.0700 | 6,401,900 |
| Jan 16, 2024 | 11.5100 | 11.7400 | 10.4600 | 10.4700 | 10.4700 | 7,547,000 |
| Jan 12, 2024 | 12.4700 | 12.9800 | 11.8350 | 11.8700 | 11.8700 | 4,239,100 |
| Jan 11, 2024 | 12.6200 | 12.6500 | 12.0700 | 12.2800 | 12.2800 | 4,179,600 |
| Jan 10, 2024 | 12.9700 | 13.0650 | 12.4300 | 12.8500 | 12.8500 | 4,360,600 |
| Jan 09, 2024 | 12.8200 | 13.0800 | 12.5700 | 13.0200 | 13.0200 | 3,396,100 |
| Jan 08, 2024 | 12.6400 | 13.4500 | 12.4900 | 13.2200 | 13.2200 | 4,368,700 |
| Jan 05, 2024 | 13.2400 | 13.5800 | 12.7200 | 12.7300 | 12.7300 | 4,854,700 |
| Jan 04, 2024 | 14.4400 | 14.4400 | 13.5600 | 13.5800 | 13.5800 | 3,670,300 |
| Jan 03, 2024 | 14.7800 | 14.8300 | 13.7300 | 14.5700 | 14.5700 | 4,238,700 |
| Jan 02, 2024 | 14.8400 | 15.6100 | 14.6200 | 15.2600 | 15.2600 | 3,578,400 |
| Dec 29, 2023 | 15.6400 | 15.9200 | 15.2500 | 15.2500 | 15.2500 | 2,327,800 |
| Dec 28, 2023 | 15.9600 | 16.2500 | 15.7000 | 15.8600 | 15.8600 | 2,194,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.