$54.96 +1.64 (%) NuVasive Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUVA historical data

Date Open High Low Close Volume
5/27/201654.3455.2153.2554.96730,999
5/26/201653.8153.9553.0653.32327,780
5/25/201654.1254.3153.4753.80258,366
5/24/201653.3654.3153.2454.15600,303
5/23/201653.5353.9153.0553.22427,928
5/20/201653.3353.9153.2953.60293,410
5/19/201653.0553.7152.7353.17222,349
5/18/201652.4553.5452.2353.41701,586
5/17/201653.5754.0052.3752.60645,560
5/16/201653.2653.9852.8153.44765,625
5/13/201652.1453.1852.0853.12756,867
5/12/201653.1353.6852.2052.60406,668
5/11/201653.3554.4153.0553.16449,118
5/10/201653.3954.0052.3753.65574,780
5/9/201652.6653.6552.3653.03773,221
5/6/201652.4053.2551.5952.64671,461
5/5/201652.6453.4252.2352.60806,768
5/4/201651.7452.7051.4052.641,239,001
5/3/201652.3852.7251.4952.16807,669
5/2/201652.8753.1552.3552.61920,311
4/29/201652.7553.8052.1652.941,153,138
4/28/201654.3154.3653.0053.101,067,993
4/27/201653.2156.4852.5654.423,051,896
4/26/201651.6351.9751.1351.66684,306
4/25/201651.5451.9251.1451.41750,539
4/22/201650.8251.7049.8751.511,216,390
4/21/201650.7251.0050.1150.65984,317
4/20/201651.1451.5050.5450.59757,148
4/19/201651.0051.2250.4451.001,197,545
4/18/201650.4351.1450.1950.89571,623
4/15/201650.4650.7949.9950.76549,315
4/14/201650.9551.1950.5050.68553,393
4/13/201650.1750.8149.7450.81411,734
4/12/201649.0849.7248.7449.70399,764
4/11/201649.4950.1348.9949.23553,680
4/8/201649.4949.7848.5449.33367,112
4/7/201648.9549.8348.8149.20701,511
4/6/201648.2549.6448.2549.03658,202
4/5/201648.9749.5247.9848.07484,768
4/4/201649.2049.7548.8149.20410,499
4/1/201648.3749.7547.8749.36527,421
3/31/201648.5849.3448.4848.65404,802
3/30/201648.2849.0047.7348.66618,336
3/29/201646.2148.3046.2148.06599,374
3/28/201646.7346.7945.3546.46416,985
3/24/201646.1746.8245.6746.62280,879
3/23/201646.5947.0446.2046.28446,676
3/22/201646.4147.1345.9246.75432,275
3/21/201646.9047.2646.6346.71481,394
3/18/201645.1447.1644.6947.08766,432
3/17/201645.6746.8844.0245.361,185,677
3/16/201646.0146.7245.4745.78793,415
3/15/201646.5147.2245.8946.081,314,015
3/14/201646.6348.5446.5346.701,139,124
3/11/201645.7447.1344.7147.063,533,739
3/10/201643.5046.1643.2845.151,750,630
3/9/201643.9245.0943.2643.72781,648
3/8/201643.6044.7743.3243.99795,822
3/7/201643.1644.4843.1643.79689,685
3/4/201643.3544.1742.7943.52890,794
3/3/201641.9143.3141.5143.27513,688
3/2/201641.5142.2541.1942.02383,298
3/1/201641.8542.4940.5741.66566,953
2/29/201641.8843.5741.0141.80827,187
2/26/201641.7542.3141.0141.77667,933
2/25/201640.2441.4139.8741.34966,414
2/24/201638.8440.3538.4640.31602,511
2/23/201638.9739.7538.7139.10814,487
2/22/201639.5039.9938.9639.15741,960
2/19/201638.7839.3737.9538.95745,797
2/18/201639.5039.8538.6538.91731,718
2/17/201640.2040.8739.3439.50583,102
2/16/201639.3540.9138.5339.99885,203
2/12/201648.5048.5036.8139.123,135,681
2/11/201640.8042.0940.0041.82599,037
2/10/201642.0742.9741.5841.69460,533
2/9/201640.5542.0240.1641.74577,995
2/8/201640.8641.3639.6841.031,269,599
2/5/201644.4144.5541.3641.451,084,345
2/4/201644.4244.9543.9844.43393,797
2/3/201645.4245.5043.5544.63594,182
2/2/201646.0046.1144.6544.96389,093
2/1/201645.8946.9245.4846.60608,059
1/29/201645.0546.1645.0546.12570,628
1/28/201646.8446.8444.7344.97339,561
1/27/201647.4747.7146.2246.38604,939
1/26/201646.7547.8846.2147.52725,867
1/25/201646.7347.5246.3646.49381,792
1/22/201646.8347.3145.8546.77720,028
1/21/201647.5047.7446.0646.28866,786
1/20/201647.3647.8843.8447.451,670,886
1/19/201649.7650.1447.6847.86835,159
1/15/201648.6449.5047.1549.09872,332
1/14/201650.5950.7949.5050.01594,702
1/13/201650.7551.9649.8350.07908,055
1/12/201651.0051.5148.7150.431,123,064
1/11/201652.8553.0450.3951.43496,531
1/8/201653.1754.4452.0752.53789,921
1/7/201653.1953.1951.8353.09882,220
1/6/201655.0155.5352.7054.261,441,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center