Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:53:16 EDT Tue 28 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-27
Q
NVTS
6.55
6.9275
6.38
6.87
0.37
1,664,951
7,462
2023-03-24
Q
NVTS
6.70
6.73
6.24
6.50
-0.38
2,371,006
10,618
2023-03-23
Q
NVTS
7.03
7.10
6.61
6.88
0.06
1,581,140
6,686
2023-03-22
Q
NVTS
7.06
7.28
6.82
6.82
-0.28
1,479,079
7,267
2023-03-21
Q
NVTS
6.49
7.13
6.49
7.10
0.65
1,864,908
6,835
2023-03-20
Q
NVTS
6.33
6.465
6.24
6.45
0.06
1,062,976
4,412
2023-03-17
Q
NVTS
6.55
6.69
6.299
6.39
-0.275
2,659,299
6,865
2023-03-16
Q
NVTS
6.06
6.75
5.97
6.665
0.625
1,675,666
5,946
2023-03-15
Q
NVTS
6.30
6.35
5.84
6.04
-0.45
2,192,058
8,514
2023-03-14
Q
NVTS
6.47
6.645
6.27
6.49
0.11
1,471,336
6,749
2023-03-13
Q
NVTS
6.04
6.425
5.821
6.38
0.21
1,600,081
6,417
2023-03-10
Q
NVTS
6.34
6.55
6.00
6.17
-0.16
1,688,088
7,199
2023-03-09
Q
NVTS
6.63
6.81
6.32
6.33
-0.42
1,724,018
7,392
2023-03-08
Q
NVTS
6.45
6.78
6.38
6.75
0.43
1,588,243
6,553
2023-03-07
Q
NVTS
6.12
6.675
6.12
6.32
0.01
2,244,468
8,110
2023-03-06
Q
NVTS
6.43
6.75
6.27
6.31
-0.01
2,215,612
8,492
2023-03-03
Q
NVTS
5.82
6.455
5.82
6.32
0.25
1,466,133
6,469
2023-03-02
Q
NVTS
5.92
6.145
5.53
6.07
-0.02
2,271,589
7,082
2023-03-01
Q
NVTS
6.54
6.58
6.08
6.09
-0.40
1,601,514
7,272
2023-02-28
Q
NVTS
6.19
6.555
6.19
6.49
0.04
2,726,842
8,733
2023-02-27
Q
NVTS
6.01
6.515
5.955
6.45
0.32
2,719,032
11,551
2023-02-24
Q
NVTS
5.90
6.96
5.63
6.13
0.36
6,150,699
19,269
2023-02-23
Q
NVTS
5.62
5.935
5.57
5.77
0.365
1,615,185
7,349
2023-02-22
Q
NVTS
5.15
5.4589
5.14
5.405
0.335
1,160,426
5,576
2023-02-21
Q
NVTS
5.70
6.00
5.065
5.07
-0.70
2,195,964
9,141
2023-02-17
Q
NVTS
5.89
5.93
5.6985
5.77
-0.07
638,236
3,698
2023-02-16
Q
NVTS
5.70
6.08
5.66
5.84
-0.01
1,102,025
4,770
2023-02-15
Q
NVTS
5.61
5.89
5.5798
5.85
0.20
881,804
4,599
2023-02-14
Q
NVTS
5.25
5.775
5.25
5.65
0.33
1,016,059
4,557
2023-02-13
Q
NVTS
5.40
5.415
5.22
5.32
-0.01
737,082
3,818
2023-02-10
Q
NVTS
5.31
5.44
5.17
5.33
-0.04
949,236
4,697
2023-02-09
Q
NVTS
5.60
5.88
5.28
5.37
-0.09
1,193,311
4,918
2023-02-08
Q
NVTS
5.80
6.04
5.42
5.46
-0.27
981,811
4,420
2023-02-07
Q
NVTS
5.62
5.79
5.4101
5.73
0.08
1,257,084
6,008
2023-02-06
Q
NVTS
5.76
5.86
5.605
5.65
-0.15
814,235
4,150
2023-02-03
Q
NVTS
5.70
6.05
5.632
5.80
-0.04
1,408,518
5,745
2023-02-02
Q
NVTS
5.58
5.90
5.53
5.84
0.28
1,435,238
5,973
2023-02-01
Q
NVTS
5.02
5.65
5.02
5.56
0.60
1,876,644
6,620
2023-01-31
Q
NVTS
4.96
5.065
4.82
4.96
0.03
1,395,721
5,421
2023-01-30
Q
NVTS
5.09
5.09
4.92
4.93
-0.24
649,753
2,722
2023-01-27
Q
NVTS
4.975
5.25
4.93
5.17
0.16
822,820
3,807
2023-01-26
Q
NVTS
5.02
5.07
4.79
5.01
0.03
744,788
3,431
2023-01-25
Q
NVTS
4.74
4.99
4.64
4.98
0.14
714,846
2,794
2023-01-24
Q
NVTS
4.71
5.01
4.68
4.84
0.09
1,425,445
5,970
2023-01-23
Q
NVTS
4.44
4.77
4.3922
4.75
0.35
984,708
3,235
2023-01-20
Q
NVTS
4.32
4.45
4.25
4.40
0.14
571,016
2,173
2023-01-19
Q
NVTS
4.35
4.41
4.12
4.26
-0.15
908,418
4,089
2023-01-18
Q
NVTS
4.60
4.62
4.315
4.41
-0.19
1,057,437
4,850
2023-01-17
Q
NVTS
4.56
4.605
4.505
4.60
0.02
1,774,867
6,531
2023-01-13
Q
NVTS
4.43
4.60
4.42
4.58
0.08
1,236,867
5,807
2023-01-12
Q
NVTS
4.26
4.51
4.14
4.50
0.31
1,360,598
4,805
2023-01-11
Q
NVTS
4.05
4.205
3.97
4.19
0.12
941,775
3,504
2023-01-10
Q
NVTS
4.05
4.09
3.95
4.07
0.02
789,350
3,052
2023-01-09
Q
NVTS
3.85
4.15
3.84
4.05
0.23
1,148,668
3,276
2023-01-06
Q
NVTS
3.63
3.875
3.53
3.82
0.19
717,658
3,441
2023-01-05
Q
NVTS
3.80
3.80
3.625
3.63
-0.18
499,448
2,230
2023-01-04
Q
NVTS
3.68
3.81
3.65
3.81
0.20
665,846
2,900
2023-01-03
Q
NVTS
3.59
3.72
3.5488
3.61
0.10
756,485
2,762
2022-12-30
Q
NVTS
3.42
3.53
3.3095
3.51
0.06
874,240
2,721
2022-12-29
Q
NVTS
3.31
3.498
3.27
3.45
0.20
1,575,787
3,863
2022-12-28
Q
NVTS
3.13
3.41
3.11
3.25
0.03
1,491,541
4,049