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 ) 30.03 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 (%) 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%) Sep 02, 2014 5.050 5.530 5.050 5.255 10,834 +0.05(+1.06%) Aug 29, 2014 5.400 5.200 5.200 5.200 2,400 -0.09(-1.70%) Aug 28, 2014 5.000 5.290 5.114 5.290 6,901 +0.18(+3.44%) Aug 27, 2014 4.930 5.114 4.760 5.114 12,388 -0.09(-1.65%) Aug 26, 2014 5.030 5.250 4.500 5.200 19,652 +0.15(+2.97%) Aug 25, 2014 5.600 5.600 4.660 5.050 27,502 -0.41(-7.51%) Aug 22, 2014 5.110 5.480 5.000 5.460 9,086 +0.24(+4.60%) Aug 21, 2014 5.210 5.280 5.280 5.220 2,000 -0.06(-1.14%) Aug 20, 2014 5.700 5.700 5.280 5.280 8,830 -0.03(-0.56%) Aug 19, 2014 5.660 5.660 4.510 5.310 60,702 -0.54(-9.23%) Aug 18, 2014 5.960 5.960 5.700 5.850 9,700 -0.22(-3.62%) Aug 15, 2014 5.730 6.450 5.730 6.070 32,110 +0.27(+4.66%) Aug 14, 2014 5.960 6.330 5.690 5.800 101,038 +0.00(+0.00%) Aug 13, 2014 5.960 5.960 5.730 5.800 4,045 -0.20(-3.33%) Aug 12, 2014 6.080 6.090 5.940 6.000 6,301 -0.04(-0.66%) Aug 11, 2014 6.400 6.430 5.920 6.040 5,400 -0.37(-5.71%) Aug 08, 2014 6.010 6.440 5.920 6.405 1,150 +0.40(+6.58%) Aug 07, 2014 6.010 6.010 6.010 6.010 1,100 -0.29(-4.60%) Aug 06, 2014 6.000 6.300 5.992 6.300 8,109 +0.28(+4.65%) Aug 05, 2014 6.110 6.120 5.990 6.020 8,725 -0.23(-3.68%) Aug 04, 2014 6.450 6.450 6.250 6.250 492 +0.24(+4.00%) Aug 01, 2014 6.050 6.050 6.010 6.010 1,460 -0.07(-1.15%) Jul 31, 2014 6.080 6.080 6.080 6.080 100 -0.02(-0.33%) Jul 30, 2014 6.052 6.100 6.050 6.100 7,435 +0.05(+0.82%) Jul 29, 2014 6.100 6.100 6.050 6.050 4,631 -0.05(-0.82%) Jul 28, 2014 6.100 6.100 6.100 6.100 1,400 -0.02(-0.29%) Jul 25, 2014 6.200 6.200 6.100 6.118 12,645 -0.04(-0.68%) Jul 24, 2014 6.160 6.200 6.150 6.160 2,980 +0.02(+0.33%) Jul 23, 2014 6.500 6.500 6.140 6.140 4,400 -0.36(-5.54%) Jul 22, 2014 6.200 6.500 6.130 6.500 5,359 +0.33(+5.35%) Jul 21, 2014 6.490 6.490 6.120 6.170 7,330 -0.17(-2.68%) Jul 18, 2014 6.240 6.400 6.240 6.340 4,717 +0.09(+1.44%) Jul 17, 2014 6.390 6.390 6.250 6.250 6,279 -0.08(-1.26%) Jul 16, 2014 6.500 6.500 6.300 6.330 7,776 -0.12(-1.86%) Jul 15, 2014 6.400 6.450 6.200 6.450 30,337 +0.35(+5.74%) Jul 14, 2014 6.275 6.275 6.100 6.100 2,790 -0.15(-2.40%) Jul 11, 2014 6.112 6.250 6.100 6.250 11,031 +0.15(+2.46%) Jul 10, 2014 6.100 6.150 6.100 6.100 5,025 -0.02(-0.33%) Jul 09, 2014 6.100 6.120 6.100 6.120 1,634 +0.02(+0.33%) Jul 08, 2014 6.130 6.140 6.100 6.100 4,504 -0.03(-0.43%) Jul 07, 2014 6.110 6.127 6.110 6.127 1,525 -0.12(-1.97%) 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.