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
)
4.930
+0.220 (+4.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003
79.60
84.00
79.60
80.00
885
+0.20(+0.25%)
Apr 29, 2003
80.60
83.40
78.80
79.80
1,735
-3.60(-4.32%)
Apr 28, 2003
80.60
83.40
80.20
83.40
2,240
+2.40(+2.96%)
Apr 25, 2003
82.40
82.40
80.20
81.00
1,895
-1.02(-1.24%)
Apr 24, 2003
85.00
86.00
82.00
82.02
1,960
-3.78(-4.41%)
Apr 23, 2003
83.20
85.80
82.40
85.80
2,145
+2.60(+3.12%)
Apr 22, 2003
81.00
84.20
80.00
83.20
955
+1.98(+2.44%)
Apr 21, 2003
84.00
84.14
81.00
81.22
925
-1.58(-1.91%)
Apr 17, 2003
80.60
83.00
80.60
82.80
810
+1.60(+1.97%)
Apr 16, 2003
82.60
83.60
80.00
81.20
765
-1.40(-1.69%)
Apr 15, 2003
81.00
83.00
81.00
82.60
2,975
+4.60(+5.90%)
Apr 14, 2003
82.80
83.00
78.00
78.00
975
-4.80(-5.80%)
Apr 11, 2003
84.60
84.60
80.40
82.80
1,070
-1.80(-2.13%)
Apr 10, 2003
81.40
84.80
77.20
84.60
1,995
+1.60(+1.93%)
Apr 09, 2003
84.60
86.60
79.00
83.00
4,750
+3.00(+3.75%)
Apr 08, 2003
81.20
83.00
76.80
80.00
2,015
+0.20(+0.25%)
Apr 07, 2003
81.80
83.40
78.60
79.80
1,870
-4.00(-4.77%)
Apr 04, 2003
86.00
87.40
83.00
83.80
1,425
-1.20(-1.41%)
Apr 03, 2003
81.60
86.80
81.60
85.00
3,220
+1.20(+1.43%)
Apr 02, 2003
84.00
84.20
80.80
83.80
3,070
+2.60(+3.20%)
Apr 01, 2003
81.60
82.80
81.00
81.20
1,870
+1.20(+1.50%)
Mar 31, 2003
78.00
81.60
77.60
80.00
1,880
+1.60(+2.04%)
Mar 28, 2003
81.00
81.00
78.40
78.40
1,739
-2.40(-2.97%)
Mar 27, 2003
81.40
81.40
79.20
80.80
912
+0.80(+1.00%)
Mar 26, 2003
81.80
82.00
78.00
80.00
1,463
-2.20(-2.68%)
Mar 25, 2003
84.00
85.00
82.00
82.20
760
-0.80(-0.96%)
Mar 24, 2003
85.10
85.10
83.00
83.00
595
-2.80(-3.26%)
Mar 21, 2003
82.80
89.40
82.80
85.80
8,665
+2.80(+3.37%)
Mar 20, 2003
86.60
86.60
76.60
83.00
2,634
-2.40(-2.81%)
Mar 19, 2003
83.60
85.60
82.02
85.40
3,318
+0.20(+0.23%)
Mar 18, 2003
92.80
92.80
83.40
85.20
1,905
-6.60(-7.19%)
Mar 17, 2003
90.40
92.00
90.00
91.80
1,427
+0.22(+0.24%)
Mar 14, 2003
92.00
92.00
89.00
91.58
1,003
+4.98(+5.75%)
Mar 13, 2003
85.40
88.40
85.40
86.60
1,085
+2.60(+3.10%)
Mar 12, 2003
84.40
86.40
82.80
84.00
1,240
-0.76(-0.90%)
Mar 11, 2003
92.60
92.60
84.00
84.76
2,615
-5.84(-6.45%)
Mar 10, 2003
93.00
93.00
88.80
90.60
1,475
-1.20(-1.31%)
Mar 07, 2003
92.00
95.00
91.80
91.80
3,045
-1.40(-1.50%)
Mar 06, 2003
92.00
93.20
92.00
93.20
1,175
+1.20(+1.30%)
Mar 05, 2003
94.00
94.40
88.40
92.00
3,035
+0.00(+0.00%)
Mar 04, 2003
86.20
95.00
85.80
92.00
7,010
+5.80(+6.73%)
Mar 03, 2003
83.00
88.00
83.00
86.20
2,775
+1.20(+1.41%)
Feb 28, 2003
82.20
85.00
81.20
85.00
2,660
+1.40(+1.67%)
Feb 27, 2003
80.00
84.00
79.60
83.60
1,915
+2.60(+3.21%)
Feb 26, 2003
81.60
81.60
78.20
81.00
2,395
+1.00(+1.25%)
Feb 25, 2003
75.00
82.00
75.00
80.00
1,955
+2.80(+3.63%)
Feb 24, 2003
77.80
78.40
76.00
77.20
900
-1.00(-1.28%)
Feb 21, 2003
79.40
80.40
75.20
78.20
3,210
+2.00(+2.62%)
Feb 20, 2003
77.80
81.80
75.40
76.20
1,220
-0.20(-0.26%)
Feb 19, 2003
79.20
79.20
76.40
76.40
2,015
-2.80(-3.54%)
Feb 18, 2003
79.40
85.00
77.00
79.20
6,005
+2.22(+2.88%)
Feb 14, 2003
84.20
84.20
73.00
76.98
5,390
-6.82(-8.14%)
Feb 13, 2003
67.60
84.40
64.00
83.80
8,630
+16.20(+23.96%)
Feb 12, 2003
57.20
69.60
56.00
67.60
70,380
+8.40(+14.19%)
Feb 11, 2003
55.80
59.80
55.80
59.20
4,425
+3.40(+6.09%)
Feb 10, 2003
55.00
56.00
54.20
55.80
2,070
+1.58(+2.91%)
Feb 07, 2003
53.00
56.00
52.00
54.22
23,580
+1.44(+2.73%)
Feb 06, 2003
52.80
53.00
51.34
52.78
630
-0.42(-0.79%)
Feb 05, 2003
56.80
57.40
52.60
53.20
3,640
-2.60(-4.66%)
Feb 04, 2003
55.80
56.00
54.00
55.80
5,255
-0.20(-0.36%)
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
.