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 Holdco Nuvo Group D.G Ltd. - Ordinary Shares (NQ: NUVO ) 0.8480 +0.1450 (+20.63%) Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 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 (%) Jul 26, 2024 0.8584 0.8786 0.8000 0.8480 114,787 +0.15(+20.63%) Jul 25, 2024 1.000 1.229 0.6320 0.7030 761,916 -0.23(-24.41%) Jul 24, 2024 0.9600 0.9600 0.9000 0.9300 26,324 -0.04(-4.34%) Jul 23, 2024 0.9283 1.000 0.9150 0.9722 34,570 +0.04(+4.67%) Jul 22, 2024 0.9100 0.9996 0.9100 0.9288 35,323 -0.08(-7.59%) Jul 19, 2024 1.050 1.050 0.9999 1.005 13,225 -0.00(-0.49%) Jul 18, 2024 1.030 1.150 0.9000 1.010 36,775 -0.02(-1.94%) Jul 17, 2024 1.045 1.125 1.030 1.030 44,485 -0.03(-2.64%) Jul 16, 2024 1.040 1.084 1.040 1.058 9,521 -0.01(-0.74%) Jul 15, 2024 1.070 1.109 1.045 1.066 6,314 -0.04(-3.98%) Jul 12, 2024 1.120 1.220 1.070 1.110 23,266 +0.07(+6.73%) Jul 11, 2024 1.075 1.088 1.030 1.040 6,631 +0.01(+0.48%) Jul 10, 2024 1.070 1.120 1.010 1.035 41,941 -0.03(-2.36%) Jul 09, 2024 1.080 1.090 1.060 1.060 19,947 -0.01(-0.93%) Jul 08, 2024 1.080 1.090 1.010 1.070 28,831 -0.01(-1.38%) Jul 05, 2024 1.120 1.150 1.050 1.085 41,323 +0.00(+0.46%) Jul 03, 2024 1.000 1.127 1.000 1.080 24,807 +0.04(+3.85%) Jul 02, 2024 1.110 1.170 1.020 1.040 18,620 +0.00(+0.00%) Jul 01, 2024 1.190 1.190 0.9616 1.040 78,462 -0.16(-13.33%) Jun 28, 2024 1.160 1.240 1.144 1.200 65,268 +0.03(+2.56%) Jun 27, 2024 1.210 1.270 1.160 1.170 105,477 -0.01(-0.85%) Jun 26, 2024 1.450 1.480 1.170 1.180 111,143 -0.29(-19.73%) Jun 25, 2024 1.690 1.690 1.310 1.470 90,847 -0.04(-2.65%) Jun 24, 2024 1.420 1.610 1.370 1.510 101,488 +0.07(+4.86%) Jun 21, 2024 1.480 1.640 1.390 1.440 80,903 +0.04(+2.95%) Jun 20, 2024 1.660 1.660 1.340 1.399 56,268 -0.26(-15.48%) Jun 18, 2024 1.640 1.800 1.640 1.655 48,245 -0.01(-0.90%) Jun 17, 2024 1.580 1.710 1.320 1.670 157,389 +0.00(+0.00%) Jun 14, 2024 1.750 1.770 1.500 1.670 76,275 -0.10(-5.65%) Jun 13, 2024 1.600 1.850 1.540 1.770 761,896 +0.24(+15.65%) Jun 12, 2024 1.200 1.640 1.120 1.530 1,385,268 +0.36(+30.81%) Jun 11, 2024 1.240 1.260 1.170 1.170 65,273 -0.08(-6.40%) Jun 10, 2024 1.270 1.298 1.200 1.250 47,644 -0.07(-5.30%) Jun 07, 2024 1.290 1.389 1.260 1.320 20,278 +0.00(+0.00%) Jun 06, 2024 1.390 1.390 1.280 1.320 26,647 +0.01(+0.76%) Jun 05, 2024 1.330 1.390 1.310 1.310 72,715 +0.02(+1.35%) Jun 04, 2024 1.330 1.390 1.190 1.293 63,263 -0.04(-2.81%) Jun 03, 2024 1.310 1.400 1.300 1.330 34,832 +0.02(+1.53%) May 31, 2024 1.350 1.410 1.290 1.310 88,551 -0.02(-1.50%) May 30, 2024 1.322 1.390 1.260 1.330 124,685 -0.06(-4.32%) May 29, 2024 1.600 1.600 1.370 1.390 81,172 -0.09(-6.08%) May 28, 2024 1.530 1.800 1.480 1.480 39,646 -0.06(-3.90%) May 24, 2024 1.720 1.720 1.510 1.540 113,652 -0.09(-5.52%) May 23, 2024 1.750 1.774 1.630 1.630 48,670 -0.06(-3.55%) May 22, 2024 1.810 1.850 1.690 1.690 36,370 +0.02(+1.20%) May 21, 2024 1.750 1.820 1.650 1.670 36,853 -0.10(-5.65%) May 20, 2024 1.780 2.040 1.760 1.770 50,683 -0.03(-1.67%) May 17, 2024 1.750 1.900 1.750 1.800 212,305 +0.06(+3.45%) May 16, 2024 1.940 2.000 1.720 1.740 173,160 -0.27(-13.43%) May 15, 2024 2.120 2.150 1.900 2.010 236,069 -0.21(-9.46%) May 14, 2024 2.270 2.360 2.110 2.220 149,323 -0.13(-5.53%) May 13, 2024 2.600 2.600 2.200 2.350 257,371 -0.28(-10.65%) May 10, 2024 2.880 2.920 2.620 2.630 127,866 -0.27(-9.15%) May 09, 2024 2.390 3.077 2.278 2.895 648,489 +0.48(+19.63%) May 08, 2024 3.120 3.260 2.040 2.420 990,622 -0.43(-15.09%) May 07, 2024 4.170 4.620 2.750 2.850 2,017,145 -2.40(-45.71%) May 06, 2024 2.400 8.250 2.370 5.250 43,429,840 +3.21(+157.35%) May 03, 2024 5.200 5.400 1.895 2.040 1,035,590 -2.67(-56.69%) 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.