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
)
15.50
+0.35 (+2.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019
3.980
4.010
3.940
3.980
1,330,100
-0.02(-0.50%)
Dec 30, 2019
3.980
4.020
3.960
4.000
734,619
+0.01(+0.25%)
Dec 27, 2019
4.000
4.010
3.950
3.990
774,900
-0.01(-0.25%)
Dec 26, 2019
3.990
4.030
3.870
4.000
1,202,111
+0.00(+0.00%)
Dec 24, 2019
4.000
4.030
3.965
4.000
603,000
+0.00(+0.00%)
Dec 23, 2019
4.040
4.090
3.940
4.000
1,069,982
-0.01(-0.25%)
Dec 20, 2019
4.080
4.080
3.930
4.010
1,391,900
+0.00(+0.00%)
Dec 19, 2019
3.980
4.040
3.850
4.010
950,351
+0.05(+1.39%)
Dec 18, 2019
4.000
4.010
3.910
3.955
524,436
-0.04(-0.88%)
Dec 17, 2019
3.950
4.020
3.950
3.990
884,074
-0.01(-0.25%)
Dec 16, 2019
4.020
4.040
3.910
4.000
1,089,185
-0.03(-0.74%)
Dec 13, 2019
4.050
4.090
3.940
4.030
1,365,700
+0.05(+1.26%)
Dec 12, 2019
4.130
4.140
3.920
3.980
1,096,284
-0.11(-2.69%)
Dec 11, 2019
4.140
4.290
4.060
4.090
838,055
-0.08(-1.92%)
Dec 10, 2019
4.170
4.250
4.070
4.170
1,294,346
+0.01(+0.24%)
Dec 09, 2019
4.350
4.470
4.160
4.160
1,077,420
-0.19(-4.37%)
Dec 06, 2019
4.620
4.625
4.330
4.350
1,326,600
-0.20(-4.40%)
Dec 05, 2019
4.920
4.940
4.510
4.550
1,287,967
-0.33(-6.76%)
Dec 04, 2019
4.810
4.890
4.500
4.880
1,113,425
+0.11(+2.31%)
Dec 03, 2019
5.120
5.120
4.650
4.770
2,267,816
-0.45(-8.62%)
Dec 02, 2019
5.140
5.640
4.950
5.220
4,553,530
+0.37(+7.63%)
Nov 29, 2019
4.060
5.000
4.060
4.850
3,692,700
+0.91(+23.10%)
Nov 27, 2019
4.000
4.150
3.880
3.940
1,674,400
+0.19(+5.07%)
Nov 26, 2019
3.830
3.830
3.700
3.750
870,469
-0.03(-0.79%)
Nov 25, 2019
3.820
3.870
3.740
3.780
581,658
+0.02(+0.53%)
Nov 22, 2019
3.810
3.840
3.710
3.760
342,600
-0.05(-1.31%)
Nov 21, 2019
3.700
3.900
3.540
3.810
512,402
+0.12(+3.25%)
Nov 20, 2019
3.780
3.810
3.690
3.690
480,701
-0.06(-1.60%)
Nov 19, 2019
3.870
3.950
3.700
3.750
700,156
-0.08(-2.09%)
Nov 18, 2019
4.100
4.110
3.800
3.830
1,003,280
-0.28(-6.81%)
Nov 15, 2019
4.260
4.260
4.030
4.110
665,100
-0.11(-2.61%)
Nov 14, 2019
4.190
4.350
4.090
4.220
447,230
+0.03(+0.72%)
Nov 13, 2019
4.200
4.200
4.020
4.190
703,364
+0.05(+1.21%)
Nov 12, 2019
4.310
4.330
4.100
4.140
785,678
-0.21(-4.83%)
Nov 11, 2019
4.630
4.630
4.260
4.350
634,868
-0.24(-5.23%)
Nov 08, 2019
4.640
4.850
4.350
4.590
858,200
+0.09(+2.00%)
Nov 07, 2019
4.440
4.580
4.320
4.500
432,586
+0.08(+1.81%)
Nov 06, 2019
4.450
4.560
4.400
4.420
407,332
-0.04(-0.90%)
Nov 05, 2019
4.650
4.710
4.430
4.460
896,590
-0.16(-3.46%)
Nov 04, 2019
4.460
4.710
4.400
4.620
1,053,775
+0.31(+7.19%)
Nov 01, 2019
4.170
4.380
4.150
4.310
380,000
+0.14(+3.36%)
Oct 31, 2019
4.360
4.360
4.100
4.170
752,275
-0.25(-5.66%)
Oct 30, 2019
4.520
4.570
4.300
4.420
417,573
-0.08(-1.78%)
Oct 29, 2019
4.640
4.710
4.400
4.500
577,967
-0.14(-3.02%)
Oct 28, 2019
4.500
4.760
4.400
4.640
911,286
+0.17(+3.80%)
Oct 25, 2019
4.270
4.500
4.270
4.470
381,700
+0.20(+4.68%)
Oct 24, 2019
4.310
4.400
4.220
4.270
266,484
-0.03(-0.70%)
Oct 23, 2019
4.390
4.440
4.170
4.300
357,235
-0.04(-0.92%)
Oct 22, 2019
4.420
4.520
4.260
4.340
396,102
-0.07(-1.59%)
Oct 21, 2019
4.470
4.560
4.360
4.410
342,253
-0.08(-1.78%)
Oct 18, 2019
4.580
4.630
4.380
4.490
551,300
-0.14(-3.02%)
Oct 17, 2019
4.780
4.790
4.550
4.630
425,453
-0.11(-2.32%)
Oct 16, 2019
4.800
4.830
4.710
4.740
723,516
-0.09(-1.86%)
Oct 15, 2019
4.870
4.880
4.750
4.830
511,954
+0.14(+2.99%)
Oct 14, 2019
4.550
4.880
4.550
4.690
371,447
+0.13(+2.85%)
Oct 11, 2019
4.540
4.620
4.471
4.560
360,400
+0.08(+1.79%)
Oct 10, 2019
4.460
4.560
4.410
4.480
217,788
-0.02(-0.44%)
Oct 09, 2019
4.750
4.830
4.390
4.500
833,173
-0.24(-5.06%)
Oct 08, 2019
4.970
4.970
4.700
4.740
357,997
-0.27(-5.39%)
Oct 07, 2019
5.010
5.020
4.860
5.010
372,763
+0.01(+0.20%)
Oct 04, 2019
5.020
5.045
4.830
5.000
368,000
-0.05(-0.99%)
Oct 03, 2019
5.150
5.200
4.950
5.050
432,684
-0.06(-1.17%)
Oct 02, 2019
4.950
5.180
4.770
5.110
933,611
+0.10(+2.00%)
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
.