NorthView Acquisition Corporation (NVAC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

11.98

+0.56

(+4.90%)

At close: 04:00PM EDT

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	11.98	11.98	11.98	11.98	11.98	-
Jun 05, 2024	11.98	11.98	11.98	11.98	11.98	-
Jun 04, 2024	11.98	11.98	11.98	11.98	11.98	-
Jun 03, 2024	11.98	11.98	11.98	11.98	11.98	-
May 31, 2024	11.98	11.98	11.98	11.98	11.98	-
May 30, 2024	11.98	11.98	11.98	11.98	11.98	300
May 29, 2024	11.98	11.98	11.98	11.98	11.98	100
May 28, 2024	11.98	11.98	11.98	11.98	11.98	100
May 24, 2024	11.98	11.98	11.98	11.98	11.98	300
May 23, 2024	11.45	11.51	11.40	11.51	11.51	1,500
May 22, 2024	11.44	11.44	11.40	11.40	11.40	2,600
May 21, 2024	11.91	13.00	11.50	12.32	12.32	6,100
May 20, 2024	11.36	11.50	11.36	11.37	11.37	1,300
May 17, 2024	11.36	11.37	11.31	11.34	11.34	2,400
May 16, 2024	11.32	11.77	11.31	11.31	11.31	10,000
May 15, 2024	11.32	11.32	11.32	11.32	11.32	1,000
May 14, 2024	12.29	12.29	11.52	11.52	11.52	2,000
May 13, 2024	12.00	12.50	11.80	12.50	12.50	6,300
May 10, 2024	11.32	11.50	11.32	11.50	11.50	1,800
May 09, 2024	11.54	11.54	11.31	11.54	11.54	6,500
May 08, 2024	11.54	12.62	11.33	11.33	11.33	5,000
May 07, 2024	11.32	11.32	11.32	11.32	11.32	-
May 06, 2024	11.32	11.32	11.32	11.32	11.32	-
May 03, 2024	11.32	11.32	11.32	11.32	11.32	-
May 02, 2024	11.32	11.32	11.32	11.32	11.32	-
May 01, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 30, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 29, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 26, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 25, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 24, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 23, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 22, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 19, 2024	11.32	11.32	11.32	11.32	11.32	100
Apr 18, 2024	11.31	11.31	11.31	11.31	11.31	800
Apr 17, 2024	11.34	11.34	11.31	11.31	11.31	4,300
Apr 16, 2024	12.25	12.25	12.25	12.25	12.25	200
Apr 15, 2024	12.41	12.42	12.41	12.42	12.42	800
Apr 12, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 11, 2024	11.27	11.27	11.27	11.27	11.27	100
Apr 10, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 09, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 08, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 05, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 04, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 03, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 02, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 01, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 28, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 27, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 26, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 25, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 22, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 21, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 20, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 19, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 18, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 15, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 14, 2024	11.27	11.27	11.27	11.27	11.27	600
Mar 13, 2024	11.26	11.26	11.26	11.26	11.26	200
Mar 12, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 11, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 08, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 07, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 06, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 05, 2024	11.25	11.25	11.25	11.25	11.25	-
Mar 04, 2024	11.25	11.25	11.25	11.25	11.25	100
Mar 01, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 28, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 27, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 26, 2024	11.25	11.25	11.25	11.25	11.25	200
Feb 23, 2024	11.49	11.49	11.49	11.49	11.49	100
Feb 22, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 21, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 20, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 16, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 15, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 14, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 13, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 12, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 09, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 08, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 07, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 06, 2024	11.50	11.50	11.49	11.49	11.49	1,100
Feb 05, 2024	11.25	11.25	11.25	11.25	11.25	75,400
Feb 02, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 01, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 31, 2024	11.15	11.15	11.15	11.15	11.15	300
Jan 30, 2024	11.15	11.15	11.15	11.15	11.15	200
Jan 29, 2024	11.28	11.28	11.28	11.28	11.28	-
Jan 26, 2024	11.28	11.28	11.28	11.28	11.28	500
Jan 25, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 24, 2024	11.15	11.15	11.15	11.15	11.15	500
Jan 23, 2024	11.15	11.15	11.15	11.15	11.15	-
Jan 22, 2024	11.15	11.15	11.15	11.15	11.15	400
Jan 19, 2024	11.15	11.17	11.15	11.15	11.15	600
Jan 18, 2024	11.15	11.15	11.15	11.15	11.15	400
Jan 17, 2024	11.29	11.29	11.15	11.15	11.15	1,300
Jan 16, 2024	11.28	11.28	11.28	11.28	11.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7309-0.0007(-0.09%)

CRUDE OIL75.73+0.18(+0.24%)

Bitcoin CAD97,470.64+416.14(+0.43%)

NorthView Acquisition Corporation (NVAC)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7309
-0.0007(-0.09%)

CRUDE OIL
75.73
+0.18(+0.24%)

Bitcoin CAD
97,470.64
+416.14(+0.43%)