Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Novavax Inc
(NQ:
NVAX
)
15.03
-0.22 (-1.44%)
Official Closing Price
Updated: 4:15 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
70.00
70.00
63.80
68.20
91,500
+0.20(+0.29%)
Aug 29, 2002
68.00
70.40
63.20
68.00
435
+2.60(+3.98%)
Aug 28, 2002
64.20
66.44
64.20
65.40
762
-2.80(-4.11%)
Aug 27, 2002
72.00
78.20
61.00
68.20
2,611
-4.80(-6.58%)
Aug 26, 2002
58.20
73.00
56.00
73.00
1,440
+11.20(+18.12%)
Aug 23, 2002
66.00
66.40
58.20
61.80
2,070
-0.20(-0.32%)
Aug 22, 2002
67.00
73.00
61.00
62.00
1,450
-6.40(-9.36%)
Aug 21, 2002
67.60
72.80
67.00
68.40
866
+0.80(+1.18%)
Aug 20, 2002
72.40
72.80
65.40
67.60
1,740
-9.00(-11.75%)
Aug 16, 2002
82.60
82.60
76.00
76.60
1,022
-5.80(-7.04%)
Aug 15, 2002
82.40
82.60
76.20
82.40
3,085
+1.20(+1.48%)
Aug 14, 2002
71.60
82.40
71.60
81.20
2,005
+8.80(+12.15%)
Aug 13, 2002
77.40
79.80
70.80
72.40
1,005
-6.20(-7.89%)
Aug 12, 2002
75.60
83.20
70.00
78.60
2,232
-7.40(-8.60%)
Aug 07, 2002
81.00
96.20
81.00
86.00
7,187
+2.00(+2.38%)
Aug 06, 2002
61.40
85.40
60.40
84.00
4,983
+24.00(+40.00%)
Aug 05, 2002
59.80
65.80
58.80
60.00
2,249
-0.60(-0.99%)
Aug 02, 2002
60.00
62.40
55.00
60.60
2,895
+0.60(+1.00%)
Aug 01, 2002
61.80
64.20
58.00
60.00
2,243
-4.20(-6.54%)
Jul 31, 2002
59.00
65.80
59.00
64.20
3,625
+2.00(+3.22%)
Jul 30, 2002
57.20
62.88
57.20
62.20
1,856
-1.40(-2.20%)
Jul 29, 2002
60.00
64.60
56.40
63.60
6,083
+3.58(+5.96%)
Jul 26, 2002
61.60
61.80
49.80
60.02
4,603
+1.42(+2.42%)
Jul 25, 2002
55.80
61.00
53.80
58.60
6,502
+6.38(+12.22%)
Jul 24, 2002
47.00
55.80
42.60
52.22
4,820
+12.22(+30.55%)
Jul 23, 2002
47.60
52.40
40.00
40.00
5,760
-6.60(-14.16%)
Jul 22, 2002
42.80
47.60
40.10
46.60
5,055
+5.00(+12.02%)
Jul 19, 2002
40.00
41.60
37.40
41.60
6,820
-0.40(-0.95%)
Jul 17, 2002
49.80
51.80
35.00
42.00
8,095
-6.00(-12.50%)
Jul 12, 2002
50.00
52.78
43.00
48.00
16,435
-0.80(-1.64%)
Jul 11, 2002
46.80
54.00
44.40
48.80
30,180
+5.80(+13.49%)
Jul 10, 2002
52.60
55.00
42.00
43.00
14,195
-8.00(-15.69%)
Jul 09, 2002
75.00
75.00
51.00
51.00
21,165
-26.80(-34.45%)
Jul 05, 2002
79.80
80.00
73.40
77.80
795
+2.80(+3.73%)
Jul 04, 2002
73.00
76.60
68.20
75.00
2,105
+0.00(+0.00%)
Jul 03, 2002
73.00
76.60
68.20
75.00
2,105
+2.00(+2.74%)
Jul 02, 2002
70.60
78.40
70.00
73.00
8,270
+0.00(+0.00%)
Jul 01, 2002
84.00
87.78
70.00
73.00
7,515
-12.20(-14.32%)
Jun 28, 2002
86.80
92.20
83.40
85.20
34,210
-3.80(-4.27%)
Jun 27, 2002
95.20
96.80
80.00
89.00
5,515
-4.00(-4.30%)
Jun 26, 2002
92.40
96.80
90.00
93.00
2,470
-6.00(-6.06%)
Jun 25, 2002
92.00
99.80
90.20
99.00
6,915
-1.00(-1.00%)
Jun 21, 2002
101.00
101.00
98.20
100.00
6,405
+4.00(+4.17%)
Jun 20, 2002
96.42
101.00
96.00
96.00
7,620
-1.40(-1.44%)
Jun 19, 2002
100.00
100.00
97.40
97.40
2,830
-2.60(-2.60%)
Jun 18, 2002
104.00
104.00
98.00
100.00
8,445
-3.00(-2.91%)
Jun 17, 2002
102.00
103.00
99.80
103.00
4,910
+1.00(+0.98%)
Jun 14, 2002
98.80
102.00
93.20
102.00
5,600
+4.80(+4.94%)
Jun 12, 2002
96.00
98.00
93.00
97.20
3,975
-0.80(-0.82%)
Jun 11, 2002
97.00
100.00
96.40
98.00
3,105
-1.40(-1.41%)
Jun 10, 2002
97.00
100.60
95.00
99.40
7,590
-0.60(-0.60%)
Jun 07, 2002
98.80
100.00
94.00
100.00
6,150
+1.00(+1.01%)
Jun 06, 2002
100.00
101.00
96.00
99.00
5,560
-0.58(-0.58%)
Jun 05, 2002
95.00
101.40
94.00
99.58
5,595
+7.58(+8.24%)
May 31, 2002
92.00
92.20
85.00
92.00
5,365
+4.02(+4.57%)
May 28, 2002
99.96
100.80
86.00
87.98
6,235
-8.02(-8.35%)
May 27, 2002
99.60
99.60
95.20
96.00
1,285
+0.00(+0.00%)
May 24, 2002
99.60
99.60
95.20
96.00
1,285
-3.60(-3.61%)
May 23, 2002
97.00
101.60
91.80
99.60
2,765
+0.80(+0.81%)
May 22, 2002
92.80
99.80
87.40
98.80
3,195
+5.98(+6.44%)
May 21, 2002
99.80
100.00
92.80
92.82
4,985
-7.18(-7.18%)
May 20, 2002
101.60
101.80
97.60
100.00
5,145
-1.00(-0.99%)
May 17, 2002
96.00
101.00
95.00
101.00
12,750
+5.00(+5.21%)
May 16, 2002
104.00
109.20
91.80
96.00
8,530
-6.00(-5.88%)
May 15, 2002
91.20
102.20
91.20
102.00
13,910
+10.40(+11.35%)
May 14, 2002
95.00
95.00
91.00
91.60
4,450
-0.40(-0.43%)
May 13, 2002
92.80
95.00
90.00
92.00
2,570
+1.60(+1.77%)
May 10, 2002
90.40
95.00
90.00
90.40
8,755
-1.60(-1.74%)
May 09, 2002
100.00
100.00
92.00
92.00
4,180
-6.40(-6.50%)
May 08, 2002
102.00
102.00
95.00
98.40
3,050
-1.60(-1.60%)
May 07, 2002
98.00
100.00
94.00
100.00
5,285
+6.40(+6.84%)
May 06, 2002
91.80
102.00
91.00
93.60
12,145
+0.00(+0.00%)
May 03, 2002
97.40
97.40
93.00
93.60
9,750
-0.80(-0.85%)
May 02, 2002
91.90
97.80
86.80
94.40
23,275
+2.00(+2.16%)
May 01, 2002
100.40
101.00
91.00
92.40
11,550
-7.60(-7.60%)
Apr 30, 2002
110.60
110.60
97.80
100.00
13,105
-8.60(-7.92%)
Apr 29, 2002
120.00
120.40
107.00
108.60
15,360
-9.40(-7.97%)
Apr 26, 2002
106.00
120.00
105.80
118.00
15,530
+14.20(+13.68%)
Apr 25, 2002
137.80
138.00
98.00
103.80
102,500
-119.20(-53.45%)
Apr 22, 2002
216.00
227.00
215.00
223.00
8,640
-5.02(-2.20%)
Apr 19, 2002
227.00
231.00
223.00
228.02
12,775
-5.18(-2.22%)
Apr 18, 2002
231.00
235.00
225.00
233.20
7,955
+2.20(+0.95%)
Apr 17, 2002
224.80
231.00
219.00
231.00
3,775
+1.00(+0.43%)
Apr 16, 2002
238.00
238.00
219.60
230.00
32,250
-9.60(-4.01%)
Apr 15, 2002
229.40
239.60
226.00
239.60
3,845
+5.20(+2.22%)
Apr 12, 2002
218.70
234.40
218.00
234.40
6,320
+14.80(+6.74%)
Apr 11, 2002
208.80
224.40
206.00
219.60
6,520
+4.62(+2.15%)
Apr 10, 2002
213.80
219.00
206.80
214.98
2,825
-3.42(-1.57%)
Apr 09, 2002
217.30
221.60
215.40
218.40
1,505
-4.00(-1.80%)
Apr 08, 2002
217.20
224.40
213.00
222.40
2,345
-1.60(-0.71%)
Apr 05, 2002
221.60
224.00
217.00
224.00
3,310
+1.20(+0.54%)
Apr 04, 2002
224.00
224.40
220.00
222.80
3,165
+2.40(+1.09%)
Apr 03, 2002
224.00
225.00
220.40
220.40
1,480
-3.20(-1.43%)
Apr 02, 2002
227.20
227.40
220.40
223.60
1,510
-8.40(-3.62%)
Apr 01, 2002
225.00
233.60
220.00
232.00
3,945
+3.20(+1.40%)
Mar 29, 2002
219.60
228.80
217.00
228.80
3,185
+0.00(+0.00%)
Mar 28, 2002
219.60
228.80
217.00
228.80
3,185
+8.60(+3.91%)
Mar 27, 2002
225.00
226.80
220.00
220.20
3,320
-6.58(-2.90%)
Mar 26, 2002
234.80
235.00
223.00
226.78
6,050
-0.22(-0.10%)
Mar 25, 2002
237.40
239.60
221.00
227.00
15,760
+3.40(+1.52%)
Mar 22, 2002
209.80
239.20
205.20
223.60
23,655
+13.80(+6.58%)
Mar 21, 2002
200.00
210.00
199.80
209.80
7,000
+9.80(+4.90%)
Mar 20, 2002
198.20
201.40
198.20
200.00
4,275
+0.00(+0.00%)
Mar 19, 2002
200.00
202.80
197.00
200.00
3,030
+0.00(+0.00%)
Mar 18, 2002
205.60
206.20
193.80
200.00
3,010
-1.40(-0.70%)
Mar 15, 2002
210.00
212.03
198.00
201.40
8,000
-7.40(-3.54%)
Mar 14, 2002
209.80
218.00
208.80
208.80
3,665
+1.60(+0.77%)
Mar 13, 2002
205.60
211.20
202.20
207.20
2,935
-0.40(-0.19%)
Mar 12, 2002
205.00
210.40
203.00
207.60
1,115
+2.00(+0.97%)
Mar 11, 2002
213.60
213.80
200.20
205.60
2,835
-5.18(-2.46%)
Mar 08, 2002
219.80
222.00
206.20
210.78
3,035
-7.22(-3.31%)
Mar 07, 2002
213.60
223.00
212.80
218.00
3,645
+10.01(+4.81%)
Mar 06, 2002
207.00
212.40
202.90
207.99
2,260
+4.99(+2.46%)
Mar 05, 2002
207.80
209.00
203.00
203.00
4,605
-4.30(-2.07%)
Mar 04, 2002
200.50
208.00
200.20
207.30
1,140
+7.30(+3.65%)
Mar 01, 2002
208.40
208.80
198.00
200.00
3,710
-7.60(-3.66%)
Feb 28, 2002
206.10
208.77
199.20
207.60
1,635
+4.20(+2.06%)
Feb 27, 2002
206.00
222.80
200.00
203.40
3,260
-2.60(-1.26%)
Feb 26, 2002
212.70
213.00
203.20
206.00
2,160
-6.60(-3.10%)
Feb 25, 2002
207.00
213.20
204.00
212.60
3,415
+7.80(+3.81%)
Feb 22, 2002
195.20
206.80
195.00
204.80
5,230
+4.80(+2.40%)
Feb 21, 2002
196.40
209.60
190.00
200.00
8,090
+2.80(+1.42%)
Feb 20, 2002
181.20
197.20
180.00
197.20
2,455
+16.20(+8.95%)
Feb 19, 2002
186.00
187.80
180.00
181.00
3,630
-1.40(-0.77%)
Feb 18, 2002
179.20
185.00
179.00
182.40
11,965
+0.00(+0.00%)
Feb 15, 2002
179.20
185.00
179.00
182.40
11,965
+3.40(+1.90%)
Feb 14, 2002
184.50
196.80
178.20
179.00
9,080
-3.40(-1.86%)
Feb 13, 2002
181.80
183.00
179.10
182.40
7,265
+2.40(+1.33%)
Feb 12, 2002
180.00
184.40
177.00
180.00
5,935
+0.00(+0.00%)
Feb 11, 2002
186.80
192.00
175.40
180.00
6,690
-5.00(-2.70%)
Feb 08, 2002
194.80
195.00
182.00
185.00
2,130
-4.80(-2.53%)
Feb 07, 2002
200.00
200.00
188.60
189.80
2,880
-9.80(-4.91%)
Feb 06, 2002
190.00
200.00
180.60
199.60
7,610
+9.60(+5.05%)
Feb 05, 2002
198.00
199.00
190.00
190.00
8,955
-5.00(-2.56%)
Feb 04, 2002
210.00
210.00
194.60
195.00
3,365
-13.20(-6.34%)
Feb 01, 2002
200.40
212.00
200.40
208.20
7,155
+8.80(+4.41%)
Jan 31, 2002
218.20
220.00
195.20
199.40
14,280
-18.60(-8.53%)
Jan 30, 2002
233.00
235.00
217.00
218.00
14,700
-15.00(-6.44%)
Jan 29, 2002
228.20
234.00
226.60
233.00
2,820
+1.00(+0.43%)
Jan 28, 2002
240.00
240.20
223.00
232.00
6,115
-8.00(-3.33%)
Jan 25, 2002
243.60
244.00
240.00
240.00
1,400
-3.60(-1.48%)
Jan 24, 2002
240.00
246.20
240.00
243.60
3,395
+3.60(+1.50%)
Jan 23, 2002
233.70
240.00
232.70
240.00
1,900
+6.60(+2.83%)
Jan 22, 2002
237.70
237.70
228.40
233.40
3,280
-4.60(-1.93%)
Jan 21, 2002
238.00
240.00
235.20
238.00
3,790
+0.00(+0.00%)
Jan 18, 2002
238.00
240.00
235.20
238.00
3,790
-0.20(-0.08%)
Jan 17, 2002
239.60
240.00
233.00
238.20
6,045
+1.40(+0.59%)
Jan 16, 2002
239.60
239.60
235.20
236.80
5,760
-2.80(-1.17%)
Jan 15, 2002
229.60
239.60
229.60
239.60
10,125
+9.60(+4.17%)
Jan 14, 2002
235.00
241.80
230.00
230.00
4,885
-4.40(-1.88%)
Jan 11, 2002
242.00
246.60
234.40
234.40
3,780
-12.20(-4.95%)
Jan 10, 2002
243.20
252.00
241.00
246.60
4,365
-3.40(-1.36%)
Jan 09, 2002
265.00
267.80
243.40
250.00
7,350
-32.00(-11.35%)
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
.