Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

8.910 -0.270 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.00 89.50 80.67 83.35 7,777,016 -0.26(-0.31%)
Jun 29, 2020 81.48 88.97 78.70 83.61 8,688,464 +6.22(+8.04%)
Jun 26, 2020 79.73 81.43 70.31 77.39 13,522,300 -6.15(-7.36%)
Jun 25, 2020 81.31 86.50 80.04 83.54 10,730,692 +6.04(+7.79%)
Jun 24, 2020 70.05 80.70 70.00 77.50 10,938,404 +7.84(+11.25%)
Jun 23, 2020 62.94 69.99 62.94 69.66 6,130,278 +3.71(+5.63%)
Jun 22, 2020 67.60 67.91 59.29 65.95 8,427,220 +1.20(+1.85%)
Jun 19, 2020 63.28 66.06 61.75 64.75 11,569,201 +5.48(+9.25%)
Jun 18, 2020 55.25 59.81 55.02 59.27 5,650,981 +3.86(+6.97%)
Jun 17, 2020 52.03 58.34 51.81 55.41 9,347,785 +3.26(+6.25%)
Jun 16, 2020 51.18 52.57 48.21 52.15 5,024,851 +1.08(+2.11%)
Jun 15, 2020 45.94 51.53 45.00 51.07 8,696,527 +5.50(+12.07%)
Jun 12, 2020 45.55 45.76 43.60 45.57 3,297,800 +0.62(+1.38%)
Jun 11, 2020 43.28 47.51 43.11 44.95 4,087,480 -0.01(-0.02%)
Jun 10, 2020 46.17 46.44 44.39 44.96 2,306,496 -0.97(-2.11%)
Jun 09, 2020 44.05 48.43 44.02 45.93 3,874,475 +1.14(+2.55%)
Jun 08, 2020 44.58 45.15 42.14 44.79 4,807,107 -1.51(-3.26%)
Jun 05, 2020 49.46 50.49 45.26 46.30 8,077,100 +1.64(+3.67%)
Jun 04, 2020 44.00 46.66 42.88 44.66 5,712,148 +0.41(+0.93%)
Jun 03, 2020 48.90 49.17 40.50 44.25 16,926,566 -5.39(-10.86%)
Jun 02, 2020 52.74 52.74 47.66 49.64 6,535,938 -3.18(-6.02%)
Jun 01, 2020 46.17 53.97 45.75 52.82 9,702,106 +6.78(+14.73%)
May 29, 2020 44.72 46.22 44.30 46.04 4,119,800 +1.20(+2.68%)
May 28, 2020 46.10 46.60 44.52 44.84 4,961,106 -0.63(-1.39%)
May 27, 2020 48.20 48.84 40.98 45.47 10,434,764 -2.70(-5.61%)
May 26, 2020 54.35 54.50 46.75 48.17 22,030,102 +2.06(+4.47%)
May 22, 2020 48.50 49.74 45.12 46.11 6,083,300 -3.96(-7.91%)
May 21, 2020 52.75 53.58 49.60 50.07 5,475,007 -2.74(-5.19%)
May 20, 2020 54.01 54.50 47.89 52.81 8,174,428 -1.09(-2.02%)
May 19, 2020 58.25 61.00 52.06 53.90 12,545,717 -3.06(-5.37%)
May 18, 2020 49.28 61.50 48.30 56.96 24,631,876 +13.33(+30.55%)
May 15, 2020 38.18 46.00 38.05 43.63 21,892,500 +5.33(+13.92%)
May 14, 2020 39.23 40.35 37.37 38.30 7,821,769 -2.37(-5.83%)
May 13, 2020 39.32 42.80 37.40 40.67 24,222,214 +0.85(+2.13%)
May 12, 2020 39.02 44.94 36.08 39.82 74,578,664 +15.32(+62.53%)
May 11, 2020 19.62 24.60 19.62 24.50 24,496,756 +5.77(+30.81%)
May 08, 2020 18.20 18.92 17.91 18.73 3,075,400 +0.58(+3.20%)
May 07, 2020 17.31 18.72 16.92 18.15 3,393,486 +1.01(+5.89%)
May 06, 2020 17.72 18.04 16.98 17.14 2,478,874 -0.64(-3.60%)
May 05, 2020 18.25 18.70 17.74 17.78 2,940,479 -0.28(-1.55%)
May 04, 2020 17.00 18.41 16.75 18.06 3,730,230 +0.73(+4.21%)
May 01, 2020 17.80 18.65 16.41 17.33 4,761,300 -0.80(-4.41%)
Apr 30, 2020 18.85 19.30 17.88 18.13 4,544,168 -0.28(-1.52%)
Apr 29, 2020 20.02 20.30 18.00 18.41 6,507,126 -2.14(-10.41%)
Apr 28, 2020 21.40 21.66 19.62 20.55 3,980,392 -0.46(-2.19%)
Apr 27, 2020 20.20 21.85 20.00 21.01 5,277,119 +1.18(+5.95%)
Apr 24, 2020 20.32 20.45 18.72 19.83 4,969,800 -0.55(-2.70%)
Apr 23, 2020 21.42 21.95 20.19 20.38 4,902,753 -0.99(-4.63%)
Apr 22, 2020 22.98 23.10 20.07 21.37 6,487,273 -0.16(-0.74%)
Apr 21, 2020 24.04 26.10 19.18 21.53 15,505,487 -2.27(-9.54%)
Apr 20, 2020 19.10 26.34 18.95 23.80 26,979,908 +4.72(+24.74%)
Apr 17, 2020 18.10 19.80 17.73 19.08 7,478,500 +0.98(+5.41%)
Apr 16, 2020 17.60 18.49 17.57 18.10 4,159,455 +0.57(+3.25%)
Apr 15, 2020 17.55 17.94 17.11 17.53 3,453,541 -0.47(-2.61%)
Apr 14, 2020 17.85 18.12 17.21 18.00 3,933,304 +0.36(+2.04%)
Apr 13, 2020 17.85 17.89 17.05 17.64 4,110,085 +0.59(+3.46%)
Apr 09, 2020 17.45 17.85 16.81 17.05 4,766,000 -0.13(-0.76%)
Apr 08, 2020 17.15 18.25 16.30 17.18 13,815,298 +2.28(+15.30%)
Apr 07, 2020 15.79 16.00 14.38 14.90 4,703,550 -1.20(-7.45%)
Apr 06, 2020 15.60 16.59 15.06 16.10 5,414,144 +0.49(+3.14%)
Apr 03, 2020 13.74 15.69 13.60 15.61 9,144,700 +1.75(+12.63%)
Apr 02, 2020 13.65 13.99 13.21 13.86 3,108,704 -0.17(-1.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.