Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Neovasc Inc (NQ: NVCN ) N/A UNCHANGED Last Price Updated: 4:00 PM EDT, Apr 10, 2023 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 (%) Nov 28, 2014 6.170 6.390 6.150 6.390 3,725 -0.06(-0.93%) Nov 26, 2014 6.170 6.450 6.450 6.450 700 +0.22(+3.53%) Nov 25, 2014 6.150 6.230 6.150 6.230 11,651 +0.02(+0.32%) Nov 24, 2014 6.150 6.230 6.150 6.210 1,863 +0.03(+0.49%) Nov 21, 2014 6.180 6.180 6.180 6.180 314 -0.05(-0.81%) Nov 20, 2014 6.370 6.370 6.162 6.230 6,180 -0.05(-0.79%) Nov 19, 2014 6.390 6.480 6.150 6.280 2,316 -0.22(-3.38%) Nov 18, 2014 6.470 6.500 6.200 6.500 600 +0.19(+3.01%) Nov 17, 2014 6.210 6.320 6.160 6.310 2,192 -0.19(-2.92%) Nov 14, 2014 6.450 6.500 5.811 6.500 12,852 +0.10(+1.56%) Nov 13, 2014 6.500 6.500 5.760 6.400 20,100 -0.28(-4.17%) Nov 12, 2014 6.100 6.678 6.100 6.678 31,307 +0.47(+7.54%) Nov 11, 2014 5.800 6.450 5.720 6.210 20,846 +0.41(+7.07%) Nov 10, 2014 5.800 5.800 5.800 5.800 865 +0.02(+0.35%) Nov 07, 2014 5.700 5.780 5.700 5.780 1,410 +0.24(+4.33%) Nov 06, 2014 5.620 5.620 5.540 5.540 3,300 -0.24(-4.15%) Nov 05, 2014 5.780 5.780 5.780 5.780 159 -0.01(-0.17%) Nov 04, 2014 5.789 5.790 5.781 5.790 4,000 +0.01(+0.20%) Nov 03, 2014 5.551 5.778 5.551 5.778 850 -0.08(-1.39%) Oct 31, 2014 5.860 5.860 5.860 5.860 159 -0.05(-0.85%) Oct 30, 2014 5.910 5.910 5.899 5.910 4,684 +0.01(+0.17%) Oct 29, 2014 5.660 5.950 5.590 5.900 8,447 +0.27(+4.80%) Oct 28, 2014 5.510 5.640 5.510 5.630 525 +0.02(+0.36%) Oct 27, 2014 5.500 5.610 5.980 5.610 3,588 -0.37(-6.19%) Oct 24, 2014 5.890 5.980 5.470 5.980 8,076 +0.01(+0.17%) Oct 23, 2014 5.750 5.970 5.460 5.970 5,189 +0.48(+8.74%) Oct 22, 2014 5.770 5.770 5.470 5.490 3,407 +0.23(+4.37%) Oct 21, 2014 5.820 5.820 5.250 5.260 3,300 +0.04(+0.77%) Oct 20, 2014 5.200 5.220 5.199 5.220 10,553 +0.02(+0.38%) Oct 17, 2014 5.250 5.250 5.180 5.200 2,262 -0.05(-0.95%) Oct 16, 2014 5.250 5.250 5.250 5.250 7,713 +0.01(+0.19%) Oct 14, 2014 5.300 5.240 5.240 5.240 2,600 +0.09(+1.75%) Oct 13, 2014 5.750 5.750 4.890 5.150 8,514 -0.23(-4.28%) Oct 10, 2014 5.390 5.670 5.380 5.380 750 -0.01(-0.19%) Oct 09, 2014 5.560 5.560 5.390 5.390 15,930 -0.11(-1.98%) Oct 08, 2014 5.350 5.500 5.350 5.499 5,340 -0.01(-0.21%) Oct 07, 2014 5.350 5.790 5.350 5.510 4,620 +0.21(+3.96%) Oct 06, 2014 5.590 5.590 5.270 5.300 1,582 -0.09(-1.67%) Oct 03, 2014 5.400 5.400 5.220 5.390 6,329 +0.04(+0.75%) Oct 02, 2014 5.310 5.550 5.080 5.350 13,100 -0.25(-4.46%) Oct 01, 2014 5.760 5.810 5.430 5.600 10,852 -0.28(-4.68%) Sep 30, 2014 6.660 6.660 5.760 5.875 26,930 +0.11(+1.99%) Sep 29, 2014 5.760 5.840 5.760 5.760 5,187 -0.04(-0.69%) Sep 26, 2014 5.760 5.850 5.760 5.800 4,608 +0.00(+0.00%) Sep 25, 2014 5.770 5.971 5.750 5.800 1,100 -0.18(-3.01%) Sep 24, 2014 5.780 6.000 5.760 5.980 7,657 -0.02(-0.33%) Sep 23, 2014 6.250 6.250 6.000 6.000 2,338 -0.25(-4.00%) Sep 22, 2014 6.780 6.830 6.070 6.250 8,917 -0.61(-8.89%) Sep 19, 2014 6.860 6.860 6.310 6.860 16,000 +0.11(+1.63%) Sep 18, 2014 5.850 6.750 5.801 6.750 10,558 +0.25(+3.85%) Sep 17, 2014 6.170 6.500 5.940 6.500 11,250 +0.33(+5.35%) Sep 16, 2014 6.150 6.180 5.900 6.170 30,318 +0.02(+0.33%) Sep 15, 2014 5.790 6.180 5.500 6.150 25,794 +0.30(+5.13%) Sep 12, 2014 5.080 6.120 5.080 5.850 14,862 +0.41(+7.60%) Sep 11, 2014 5.200 5.500 5.200 5.437 4,045 +0.19(+3.56%) Sep 10, 2014 5.250 5.250 5.250 5.250 195 +0.14(+2.74%) Sep 08, 2014 5.310 5.110 5.110 5.110 900 -0.20(-3.77%) Sep 05, 2014 5.310 5.310 5.050 5.310 2,608 +0.04(+0.76%) Sep 04, 2014 5.320 5.320 5.010 5.270 923 -0.05(-0.94%) Sep 03, 2014 5.250 5.320 4.850 5.320 11,853 +0.07(+1.24%) 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.