Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NuVista Energy (TSX: NVA )

13.66 +0.26 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.930 4.030 3.860 3.860 1,300,469 -0.15(-3.74%)
Nov 29, 2018 3.830 4.010 3.820 4.010 1,186,704 +0.19(+4.97%)
Nov 28, 2018 3.850 3.910 3.750 3.820 1,446,273 -0.08(-2.05%)
Nov 27, 2018 3.930 3.960 3.840 3.900 755,560 -0.06(-1.52%)
Nov 26, 2018 4.060 4.130 3.930 3.960 1,399,083 -0.10(-2.46%)
Nov 23, 2018 4.200 4.250 4.030 4.060 1,469,199 -0.36(-8.14%)
Nov 22, 2018 4.420 4.450 4.350 4.420 317,155 +0.01(+0.23%)
Nov 21, 2018 4.490 4.530 4.390 4.410 1,400,950 -0.01(-0.23%)
Nov 20, 2018 4.550 4.600 4.350 4.420 898,700 -0.21(-4.54%)
Nov 19, 2018 4.570 4.640 4.530 4.630 1,042,480 +0.04(+0.87%)
Nov 16, 2018 4.500 4.590 4.420 4.590 1,906,608 +0.13(+2.91%)
Nov 15, 2018 4.410 4.560 4.410 4.460 1,256,947 +0.04(+0.90%)
Nov 14, 2018 4.450 4.570 4.290 4.420 2,042,368 +0.04(+0.91%)
Nov 13, 2018 4.530 4.550 4.310 4.380 2,797,803 -0.25(-5.40%)
Nov 12, 2018 4.800 5.080 4.600 4.630 1,579,358 -0.10(-2.11%)
Nov 09, 2018 4.880 5.040 4.630 4.730 1,045,692 -0.24(-4.83%)
Nov 08, 2018 5.090 5.130 4.900 4.970 1,137,681 -0.14(-2.74%)
Nov 07, 2018 5.340 5.360 5.030 5.110 781,065 -0.16(-3.04%)
Nov 06, 2018 5.430 5.520 5.180 5.270 630,023 -0.15(-2.77%)
Nov 05, 2018 5.330 5.510 5.330 5.420 667,161 +0.18(+3.44%)
Nov 02, 2018 5.520 5.600 5.100 5.240 923,536 -0.22(-4.03%)
Nov 01, 2018 5.340 5.480 5.330 5.460 1,627,616 +0.16(+3.02%)
Oct 31, 2018 5.410 5.560 5.260 5.300 586,693 -0.05(-0.93%)
Oct 30, 2018 5.370 5.410 5.180 5.350 892,158 -0.03(-0.56%)
Oct 29, 2018 5.850 5.850 5.320 5.380 900,050 -0.43(-7.40%)
Oct 26, 2018 5.830 5.880 5.660 5.810 358,870 -0.13(-2.19%)
Oct 25, 2018 6.000 6.000 5.730 5.940 1,138,732 +0.13(+2.24%)
Oct 24, 2018 6.270 6.390 5.630 5.810 1,033,162 -0.46(-7.34%)
Oct 23, 2018 6.380 6.490 6.040 6.270 861,392 -0.30(-4.57%)
Oct 22, 2018 6.700 6.720 6.500 6.570 330,490 -0.13(-1.94%)
Oct 19, 2018 6.720 6.810 6.640 6.700 632,036 +0.02(+0.30%)
Oct 18, 2018 6.870 6.870 6.620 6.680 1,111,758 -0.30(-4.30%)
Oct 17, 2018 7.170 7.180 6.870 6.980 618,308 -0.16(-2.24%)
Oct 16, 2018 7.080 7.280 7.040 7.140 1,047,574 +0.08(+1.13%)
Oct 15, 2018 7.390 7.440 7.010 7.060 460,817 -0.27(-3.68%)
Oct 12, 2018 7.360 7.430 7.300 7.330 536,414 +0.09(+1.24%)
Oct 11, 2018 7.300 7.400 7.200 7.240 1,448,459 -0.14(-1.90%)
Oct 10, 2018 7.560 7.600 7.300 7.380 515,912 -0.24(-3.15%)
Oct 09, 2018 7.470 7.650 7.420 7.620 417,041 +0.16(+2.14%)
Oct 05, 2018 7.460 7.460 7.460 0 +0.02(+0.27%)
Oct 04, 2018 7.670 7.750 7.370 7.440 366,711 -0.27(-3.50%)
Oct 03, 2018 7.530 7.720 7.460 7.710 620,822 +0.22(+2.94%)
Oct 02, 2018 7.610 7.720 7.430 7.490 744,358 -0.12(-1.58%)
Oct 01, 2018 7.700 7.750 7.580 7.610 637,043 +0.11(+1.47%)
Sep 28, 2018 7.480 7.750 7.450 7.500 574,710 +0.02(+0.27%)
Sep 27, 2018 7.560 7.570 7.470 7.480 410,373 +0.04(+0.54%)
Sep 26, 2018 7.510 7.680 7.400 7.440 321,506 -0.12(-1.59%)
Sep 25, 2018 7.700 7.730 7.520 7.560 344,905 -0.02(-0.26%)
Sep 24, 2018 7.450 7.690 7.450 7.580 397,858 +0.19(+2.57%)
Sep 21, 2018 7.300 7.560 7.290 7.390 2,717,113 +0.13(+1.79%)
Sep 20, 2018 7.400 7.440 7.230 7.260 611,203 -0.09(-1.22%)
Sep 19, 2018 7.340 7.480 7.340 7.350 777,161 +0.01(+0.14%)
Sep 18, 2018 7.270 7.380 7.250 7.340 767,309 +0.13(+1.80%)
Sep 17, 2018 7.220 7.260 7.030 7.210 684,245 +0.03(+0.42%)
Sep 14, 2018 7.350 7.400 7.180 7.180 910,995 -0.17(-2.31%)
Sep 13, 2018 7.480 7.530 7.290 7.350 1,303,755 -0.17(-2.26%)
Sep 12, 2018 7.500 7.650 7.390 7.520 1,133,781 +0.07(+0.94%)
Sep 11, 2018 7.280 7.470 7.130 7.450 887,979 +0.15(+2.05%)
Sep 10, 2018 7.480 7.480 7.270 7.300 823,622 -0.16(-2.14%)
Sep 07, 2018 7.100 7.520 6.990 7.460 589,035 +0.29(+4.04%)
Sep 06, 2018 7.300 7.340 7.100 7.170 392,281 -0.12(-1.65%)
Sep 05, 2018 7.220 7.400 6.990 7.290 1,200,002 +0.05(+0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.