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
)
13.01
-1.39 (-9.65%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Sep 30, 2004
63.00
67.40
61.40
62.40
12,925
+0.00(+0.00%)
Sep 29, 2004
62.00
65.60
61.00
62.40
6,440
+3.80(+6.48%)
Sep 28, 2004
62.40
63.00
57.60
58.60
13,870
-0.40(-0.68%)
Sep 27, 2004
65.60
65.60
59.00
59.00
14,560
-3.40(-5.45%)
Sep 24, 2004
65.20
66.00
62.20
62.40
4,150
-1.40(-2.19%)
Sep 23, 2004
62.60
65.20
61.60
63.80
12,715
+0.80(+1.27%)
Sep 22, 2004
66.20
66.40
62.20
63.00
7,210
-0.40(-0.63%)
Sep 21, 2004
65.40
70.00
62.60
63.40
17,730
-1.60(-2.46%)
Sep 20, 2004
72.80
72.80
65.00
65.00
15,105
-6.50(-9.09%)
Sep 17, 2004
76.40
78.00
69.00
71.50
10,690
-3.50(-4.67%)
Sep 16, 2004
79.20
79.20
74.80
75.00
7,985
-3.20(-4.09%)
Sep 15, 2004
77.00
80.80
76.20
78.20
12,345
+1.20(+1.56%)
Sep 14, 2004
72.40
77.20
67.60
77.00
6,165
+8.20(+11.92%)
Sep 13, 2004
66.00
71.80
65.20
68.80
6,030
+4.20(+6.50%)
Sep 10, 2004
63.40
66.20
62.80
64.60
3,400
+2.20(+3.53%)
Sep 09, 2004
61.60
63.20
60.00
62.40
9,795
+0.80(+1.30%)
Sep 08, 2004
62.20
63.80
60.80
61.60
6,705
-1.20(-1.91%)
Sep 07, 2004
68.00
69.80
62.00
62.80
9,975
-4.60(-6.82%)
Sep 03, 2004
66.20
70.00
64.80
67.40
4,435
-1.60(-2.32%)
Sep 02, 2004
67.00
69.00
64.40
69.00
6,380
+1.40(+2.07%)
Sep 01, 2004
69.00
70.00
64.20
67.60
4,360
+0.60(+0.90%)
Aug 31, 2004
68.40
69.20
64.40
67.00
4,340
-1.00(-1.47%)
Aug 30, 2004
68.60
70.20
65.40
68.00
2,085
-1.80(-2.58%)
Aug 27, 2004
69.00
72.20
68.00
69.80
3,165
+1.40(+2.05%)
Aug 26, 2004
72.00
72.00
67.00
68.40
4,470
-1.80(-2.56%)
Aug 25, 2004
68.00
71.60
68.00
70.20
3,550
+0.00(+0.00%)
Aug 24, 2004
68.00
72.40
68.00
70.20
7,540
+0.20(+0.29%)
Aug 23, 2004
72.00
76.80
66.40
70.00
9,525
-2.20(-3.05%)
Aug 20, 2004
69.20
75.80
66.40
72.20
9,270
+6.40(+9.73%)
Aug 19, 2004
67.44
69.40
65.20
65.80
12,685
-1.60(-2.37%)
Aug 18, 2004
65.00
70.80
64.60
67.40
12,620
+3.80(+5.97%)
Aug 17, 2004
69.60
69.80
60.40
63.60
19,550
-3.00(-4.50%)
Aug 16, 2004
72.00
74.40
66.20
66.60
11,640
-6.40(-8.77%)
Aug 13, 2004
75.20
79.80
72.20
73.00
6,725
+0.60(+0.83%)
Aug 12, 2004
76.20
78.00
72.40
72.40
5,820
-5.00(-6.46%)
Aug 11, 2004
75.80
78.80
70.60
77.40
8,390
+1.80(+2.38%)
Aug 10, 2004
75.20
78.40
71.60
75.60
24,580
+1.20(+1.61%)
Aug 09, 2004
81.00
81.00
73.60
74.40
9,028
-2.80(-3.63%)
Aug 06, 2004
85.40
85.40
77.00
77.20
18,490
-8.40(-9.81%)
Aug 05, 2004
89.60
89.60
85.00
85.60
5,105
-1.40(-1.61%)
Aug 04, 2004
87.60
90.00
86.80
87.00
9,125
-1.40(-1.58%)
Aug 03, 2004
91.20
92.00
88.40
88.40
6,588
-4.20(-4.54%)
Aug 02, 2004
94.20
94.20
91.20
92.60
3,340
-1.60(-1.70%)
Jul 30, 2004
97.80
97.80
93.00
94.20
2,960
-1.20(-1.26%)
Jul 29, 2004
94.40
97.00
94.00
95.40
3,725
+0.40(+0.42%)
Jul 28, 2004
99.80
99.80
92.00
95.00
6,015
-3.60(-3.65%)
Jul 27, 2004
96.40
99.80
93.80
98.60
9,745
+4.40(+4.67%)
Jul 26, 2004
96.20
96.20
88.00
94.20
8,310
+2.40(+2.61%)
Jul 23, 2004
83.40
92.40
83.40
91.80
11,765
+7.60(+9.03%)
Jul 22, 2004
85.00
86.20
82.80
84.20
9,910
-1.00(-1.17%)
Jul 21, 2004
91.40
93.80
85.20
85.20
12,810
-6.40(-6.99%)
Jul 20, 2004
97.20
97.60
91.20
91.60
8,010
-1.00(-1.08%)
Jul 19, 2004
101.40
104.00
85.20
92.60
27,245
-3.40(-3.54%)
Jul 16, 2004
100.00
101.80
95.20
96.00
2,625
-4.00(-4.00%)
Jul 15, 2004
104.84
104.84
98.00
100.00
5,155
+0.00(+0.00%)
Jul 14, 2004
104.80
104.80
98.00
100.00
9,210
+0.20(+0.20%)
Jul 13, 2004
96.20
101.80
95.40
99.80
10,005
+1.00(+1.01%)
Jul 12, 2004
101.60
101.60
95.20
98.80
5,270
-0.20(-0.20%)
Jul 09, 2004
100.20
103.00
99.00
99.00
4,020
-1.40(-1.39%)
Jul 08, 2004
104.40
104.40
100.00
100.40
6,145
-4.00(-3.83%)
Jul 07, 2004
103.40
104.40
97.00
104.40
14,065
+0.20(+0.19%)
Jul 06, 2004
99.80
106.00
99.80
104.20
5,660
-1.80(-1.70%)
Jul 02, 2004
99.80
114.20
97.60
106.00
13,400
-1.80(-1.67%)
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
.