Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NewGenIvf Group Limited - Class A Ordinary Shares (NQ: NIVF )

0.5090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5340 0.5555 0.5000 0.5090 1,091,368 -0.03(-6.30%)
Nov 21, 2024 0.5800 0.6050 0.5000 0.5432 924,557 -0.05(-8.71%)
Nov 20, 2024 0.5739 0.6658 0.5419 0.5950 1,670,946 +0.03(+4.59%)
Nov 19, 2024 0.5400 0.5900 0.4657 0.5689 2,199,177 -0.01(-1.91%)
Nov 18, 2024 0.8991 0.9470 0.5530 0.5800 42,875,744 -0.07(-10.91%)
Nov 15, 2024 0.6260 0.6900 0.6020 0.6510 195,994 +0.03(+4.75%)
Nov 14, 2024 0.6830 0.6830 0.6000 0.6215 135,591 -0.02(-3.04%)
Nov 13, 2024 0.6666 0.7060 0.6202 0.6410 124,661 -0.04(-5.26%)
Nov 12, 2024 0.6603 0.7780 0.6603 0.6766 117,421 -0.02(-3.34%)
Nov 11, 2024 0.7790 0.7790 0.7000 0.7000 67,196 -0.04(-5.42%)
Nov 08, 2024 0.7780 0.7780 0.7224 0.7401 65,513 +0.01(+0.69%)
Nov 07, 2024 0.7750 0.7750 0.7301 0.7350 47,497 +0.00(+0.55%)
Nov 06, 2024 0.7300 0.7736 0.6701 0.7310 183,658 +0.01(+1.53%)
Nov 05, 2024 0.6990 0.7200 0.6610 0.7200 71,377 +0.04(+6.26%)
Nov 04, 2024 0.7200 0.7400 0.6596 0.6776 132,668 -0.06(-8.56%)
Nov 01, 2024 0.7840 0.7840 0.7300 0.7410 122,831 -0.07(-8.73%)
Oct 31, 2024 0.7840 0.8405 0.7840 0.8119 91,463 -0.03(-3.00%)
Oct 30, 2024 0.7740 0.8500 0.7510 0.8370 216,647 +0.03(+4.07%)
Oct 29, 2024 0.8300 0.8300 0.7601 0.8043 173,299 -0.04(-4.25%)
Oct 28, 2024 0.9400 0.9399 0.8000 0.8400 225,358 -0.06(-6.68%)
Oct 25, 2024 1.020 1.060 0.8499 0.9001 365,353 -0.16(-15.08%)
Oct 24, 2024 1.030 1.060 0.9900 1.060 254,472 +0.03(+2.91%)
Oct 23, 2024 1.150 1.200 0.9900 1.030 635,559 -0.16(-13.45%)
Oct 22, 2024 1.140 1.230 1.050 1.190 645,368 +0.05(+4.39%)
Oct 21, 2024 1.150 1.280 1.070 1.140 1,175,465 -0.06(-5.00%)
Oct 18, 2024 1.220 1.580 1.100 1.200 7,034,970 +0.02(+1.69%)
Oct 17, 2024 1.240 1.660 1.120 1.180 4,438,765 -0.04(-3.28%)
Oct 16, 2024 1.800 2.270 1.200 1.220 11,640,776 -0.74(-37.76%)
Oct 15, 2024 0.7937 3.280 0.7800 1.960 141,604,656 +1.21(+159.77%)
Oct 14, 2024 0.8170 0.9900 0.7000 0.7545 2,297,832 -0.23(-23.01%)
Oct 11, 2024 0.8700 1.080 0.7201 0.9800 58,509,204 +0.38(+63.42%)
Oct 10, 2024 0.5800 0.6269 0.5600 0.5997 9,479,962 +0.02(+2.67%)
Oct 09, 2024 0.6490 0.6490 0.5841 0.5841 12,318 -0.05(-8.04%)
Oct 08, 2024 0.6150 0.6480 0.5800 0.6352 17,449 +0.01(+1.32%)
Oct 07, 2024 0.6503 0.6503 0.6120 0.6269 26,245 -0.05(-7.54%)
Oct 04, 2024 0.6571 0.6780 0.6470 0.6780 9,636 +0.04(+5.61%)
Oct 03, 2024 0.6500 0.6818 0.6295 0.6420 25,784 -0.01(-1.23%)
Oct 02, 2024 0.6800 0.6852 0.6410 0.6500 22,880 -0.05(-6.58%)
Oct 01, 2024 0.7000 0.7100 0.6775 0.6958 38,723 +0.02(+2.47%)
Sep 30, 2024 0.6200 0.7063 0.6010 0.6790 63,753 +0.06(+8.81%)
Sep 27, 2024 0.6374 0.6696 0.6240 0.6240 15,524 -0.01(-2.10%)
Sep 26, 2024 0.6300 0.6723 0.6110 0.6374 102,094 -0.03(-4.29%)
Sep 25, 2024 0.5800 0.7000 0.5500 0.6660 846,454 +0.08(+14.39%)
Sep 24, 2024 0.5750 0.5900 0.5750 0.5822 29,268 -0.02(-3.39%)
Sep 23, 2024 0.6460 0.6460 0.5750 0.6026 40,201 -0.04(-6.86%)
Sep 20, 2024 0.6316 0.6701 0.6036 0.6470 29,934 +0.02(+2.49%)
Sep 19, 2024 0.6500 0.6800 0.6111 0.6313 25,446 -0.05(-7.57%)
Sep 18, 2024 0.6700 0.7090 0.6603 0.6830 22,124 +0.01(+1.94%)
Sep 17, 2024 0.6800 0.7140 0.6700 0.6700 12,225 -0.03(-3.93%)
Sep 16, 2024 0.6803 0.7170 0.6600 0.6974 21,004 -0.00(-0.17%)
Sep 13, 2024 0.7000 0.7100 0.6765 0.6986 23,188 -0.00(-0.24%)
Sep 12, 2024 0.7200 0.7300 0.6826 0.7003 16,906 +0.00(+0.04%)
Sep 11, 2024 0.6700 0.7001 0.6600 0.7000 44,099 +0.02(+3.70%)
Sep 10, 2024 0.7020 0.7130 0.6700 0.6750 34,523 -0.03(-3.59%)
Sep 09, 2024 0.7400 0.7400 0.6500 0.7001 67,530 +0.02(+2.80%)
Sep 06, 2024 0.7000 0.7360 0.6560 0.6810 37,465 -0.02(-3.43%)
Sep 05, 2024 0.7187 0.7898 0.6916 0.7052 60,224 -0.03(-4.70%)
Sep 04, 2024 0.8300 0.8500 0.6750 0.7400 260,849 -0.10(-11.48%)
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.