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 (%)
Jun 30, 2003
110.00
115.00
107.20
110.00
12,569
+0.00(+0.00%)
Jun 27, 2003
121.00
122.00
110.00
110.00
9,766
-8.20(-6.94%)
Jun 26, 2003
107.20
120.00
97.60
118.20
64,360
-7.20(-5.74%)
Jun 25, 2003
115.60
128.00
111.00
125.40
21,135
+5.24(+4.36%)
Jun 24, 2003
128.00
137.40
112.00
120.16
17,905
-9.24(-7.14%)
Jun 23, 2003
128.00
134.00
124.00
129.40
19,945
+4.00(+3.19%)
Jun 20, 2003
125.00
129.20
118.00
125.40
25,425
+11.40(+10.00%)
Jun 19, 2003
114.00
125.60
112.00
114.00
24,090
+4.00(+3.64%)
Jun 18, 2003
105.00
112.40
103.00
110.00
12,690
+7.20(+7.00%)
Jun 17, 2003
110.00
110.00
96.80
102.80
8,485
-3.20(-3.02%)
Jun 16, 2003
102.00
109.60
101.80
106.00
16,960
+4.00(+3.92%)
Jun 13, 2003
92.00
106.00
90.20
102.00
35,415
+9.00(+9.68%)
Jun 12, 2003
85.00
94.00
85.00
93.00
19,430
+9.20(+10.98%)
Jun 11, 2003
71.00
84.20
71.00
83.80
20,300
+11.42(+15.78%)
Jun 10, 2003
77.40
78.20
70.00
72.38
2,540
-0.42(-0.58%)
Jun 09, 2003
75.80
77.80
72.78
72.80
485
-3.00(-3.96%)
Jun 06, 2003
78.60
84.00
68.00
75.80
4,305
-3.20(-4.05%)
Jun 05, 2003
76.00
79.20
74.60
79.00
2,355
+4.40(+5.90%)
Jun 04, 2003
68.80
75.80
67.20
74.60
5,900
+8.20(+12.35%)
Jun 03, 2003
73.80
76.00
65.20
66.40
10,505
-7.20(-9.78%)
Jun 02, 2003
77.80
80.00
69.00
73.60
6,305
-2.40(-3.16%)
May 30, 2003
78.20
79.00
68.60
76.00
12,160
+0.60(+0.80%)
May 29, 2003
72.00
81.00
71.40
75.40
2,420
-3.20(-4.07%)
May 28, 2003
77.40
80.20
76.20
78.60
2,120
-2.98(-3.65%)
May 27, 2003
82.80
83.40
77.40
81.58
2,885
+0.58(+0.72%)
May 23, 2003
80.80
81.80
77.60
81.00
1,800
+0.80(+1.00%)
May 22, 2003
73.80
80.80
73.80
80.20
1,850
+4.58(+6.06%)
May 21, 2003
74.80
78.00
71.60
75.62
2,940
+1.24(+1.67%)
May 20, 2003
75.60
77.00
73.00
74.38
2,200
-1.22(-1.61%)
May 19, 2003
80.00
80.60
73.00
75.60
5,005
-4.40(-5.50%)
May 16, 2003
85.00
85.00
80.00
80.00
2,740
-0.80(-0.99%)
May 15, 2003
83.00
88.40
80.00
80.80
9,285
+0.20(+0.25%)
May 14, 2003
84.60
87.40
80.00
80.60
5,085
-1.20(-1.47%)
May 13, 2003
83.60
87.40
81.60
81.80
2,105
+1.80(+2.25%)
May 12, 2003
80.20
82.00
79.60
80.00
1,410
-0.60(-0.74%)
May 09, 2003
80.00
81.00
79.40
80.60
2,475
+0.40(+0.50%)
May 08, 2003
81.20
81.20
78.20
80.20
4,340
-0.80(-0.99%)
May 07, 2003
84.00
84.40
81.00
81.00
1,685
-1.80(-2.17%)
May 06, 2003
86.00
87.60
82.00
82.80
4,580
-2.20(-2.59%)
May 05, 2003
88.00
88.00
82.80
85.00
6,465
+1.60(+1.92%)
May 02, 2003
81.80
85.40
78.40
83.40
4,040
+4.40(+5.57%)
May 01, 2003
80.20
82.80
79.00
79.00
2,785
-1.00(-1.25%)
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%)
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
.