OTC Markets OTCPK - Delayed Quote USD

Novonesis A/S (NVZMF)

68.84

0.00

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	67.17	68.84	67.17	68.84	68.84	200
May 15, 2025	65.63	65.63	65.63	65.63	65.63	100
May 14, 2025	66.70	66.70	66.70	66.70	66.70	1,500
May 13, 2025	66.88	66.88	66.88	66.88	66.88	1,200
May 12, 2025	67.30	67.30	67.30	67.30	67.30	-
May 9, 2025	67.30	67.30	67.30	67.30	67.30	200
May 8, 2025	62.15	62.15	62.15	62.15	62.15	-
May 7, 2025	62.15	62.15	62.15	62.15	62.15	-
May 6, 2025	63.66	63.66	62.15	62.15	62.15	700
May 5, 2025	64.55	65.66	64.55	65.50	65.50	3,800
May 2, 2025	67.27	67.27	67.27	67.27	67.27	100
May 1, 2025	65.00	66.47	63.57	63.57	63.57	600
Apr 30, 2025	64.71	64.71	63.72	64.30	64.30	2,000
Apr 29, 2025	62.72	62.72	62.72	62.72	62.72	100
Apr 28, 2025	61.60	61.60	61.60	61.60	61.60	-
Apr 25, 2025	64.10	64.10	61.60	61.60	61.60	100
Apr 24, 2025	61.45	61.45	61.45	61.45	61.45	-
Apr 23, 2025	63.40	63.40	61.45	61.45	61.45	24,200
Apr 22, 2025	64.00	64.00	59.70	60.68	60.68	900
Apr 21, 2025	62.18	62.18	62.18	62.18	62.18	-
Apr 17, 2025	62.18	62.18	62.18	62.18	62.18	-
Apr 16, 2025	62.00	63.85	60.05	62.18	62.18	2,400
Apr 15, 2025	60.90	61.30	60.64	60.64	60.64	1,400
Apr 14, 2025	59.09	62.47	59.09	59.09	59.09	400
Apr 11, 2025	59.21	59.73	59.18	59.18	59.18	2,100
Apr 10, 2025	57.43	57.43	57.43	57.43	57.43	400
Apr 9, 2025	55.56	59.86	54.16	59.00	59.00	1,900
Apr 8, 2025	57.31	57.31	56.74	56.74	56.74	17,700
Apr 7, 2025	54.47	54.47	53.68	53.68	53.68	600
Apr 4, 2025	57.91	57.91	57.91	57.91	57.91	-
Apr 3, 2025	57.91	57.91	57.91	57.91	57.91	-
Apr 2, 2025	57.91	57.91	57.91	57.91	57.91	100
Apr 1, 2025	58.49	58.49	58.49	58.49	58.49	100
Mar 31, 2025	57.87	57.87	57.87	57.87	57.87	200
Mar 28, 2025	58.67	58.67	58.67	58.67	58.67	-
Mar 27, 2025	58.55	58.67	58.55	58.67	58.67	100
Mar 26, 2025	56.25	56.25	56.25	56.25	56.25	-
Mar 25, 2025	56.25	56.25	56.25	56.25	56.25	100
Mar 24, 2025	57.37	57.37	57.35	57.35	57.35	500
Mar 21, 2025	56.99	56.99	56.99	56.99	56.99	500
Mar 20, 2025	58.04	58.04	57.54	57.54	57.54	800
Mar 19, 2025	60.08	60.08	60.08	60.08	60.08	100
Mar 18, 2025	59.79	59.79	59.79	59.79	59.79	-
Mar 17, 2025	59.79	59.79	59.79	59.79	59.79	100
Mar 14, 2025	57.50	59.98	57.50	59.98	59.98	500
Mar 13, 2025	58.85	61.34	58.85	61.34	61.34	400
Mar 12, 2025	56.63	56.63	56.63	56.63	56.63	-
Mar 11, 2025	60.13	60.13	56.63	56.63	56.63	1,800
Mar 10, 2025	57.53	60.47	57.53	58.38	58.38	300
Mar 7, 2025	58.50	58.50	58.10	58.10	58.10	100
Mar 6, 2025	57.00	57.00	56.66	56.66	56.66	3,300
Mar 5, 2025	63.35	63.35	62.33	62.33	62.33	100
Mar 4, 2025	61.03	61.33	61.03	61.33	61.33	500
Mar 3, 2025	61.10	61.10	59.40	59.40	59.40	600
Feb 28, 2025	60.65	60.65	60.65	60.65	60.65	800
Feb 27, 2025	61.10	61.10	61.10	61.10	61.10	200
Feb 26, 2025	58.80	60.32	58.80	60.13	60.13	700
Feb 25, 2025	57.26	57.26	57.26	57.26	57.26	-
Feb 24, 2025	54.89	57.26	54.89	57.26	57.26	100
Feb 21, 2025	58.10	58.10	58.10	58.10	58.10	100
Feb 20, 2025	53.60	53.60	53.60	53.60	53.60	300
Feb 19, 2025	55.77	55.77	55.77	55.77	55.77	300
Feb 18, 2025	54.97	54.97	54.97	54.97	54.97	100
Feb 14, 2025	55.70	57.25	55.70	56.65	56.65	600
Feb 13, 2025	56.20	58.18	55.34	55.34	55.34	100
Feb 12, 2025	56.14	56.14	56.14	56.14	56.14	-
Feb 11, 2025	55.28	57.71	54.18	56.14	56.14	800
Feb 10, 2025	56.52	56.52	55.06	56.11	56.11	3,200
Feb 7, 2025	56.67	56.67	56.67	56.67	56.67	200
Feb 6, 2025	56.50	57.81	56.50	56.60	56.60	500
Feb 5, 2025	56.42	56.42	56.42	56.42	56.42	-
Feb 4, 2025	55.39	56.42	55.39	56.42	56.42	100
Feb 3, 2025	55.13	55.13	55.13	55.13	55.13	700
Jan 31, 2025	57.35	58.73	56.41	58.73	58.73	2,600
Jan 30, 2025	57.04	57.04	57.04	57.04	57.04	200
Jan 29, 2025	56.54	56.54	56.54	56.54	56.54	-
Jan 28, 2025	56.54	56.54	56.54	56.54	56.54	-
Jan 27, 2025	56.54	56.54	56.54	56.54	56.54	100
Jan 24, 2025	55.15	55.15	55.15	55.15	55.15	500
Jan 23, 2025	57.06	57.06	57.06	57.06	57.06	-
Jan 22, 2025	57.06	57.06	57.06	57.06	57.06	-
Jan 21, 2025	57.06	57.06	57.06	57.06	57.06	100
Jan 17, 2025	56.20	56.20	56.20	56.20	56.20	300
Jan 16, 2025	54.79	54.79	54.79	54.79	54.79	5,000
Jan 15, 2025	54.47	54.47	54.47	54.47	54.47	100
Jan 14, 2025	53.55	55.69	53.55	55.69	55.69	100
Jan 13, 2025	55.17	55.17	55.17	55.17	55.17	400
Jan 10, 2025	54.43	54.43	54.43	54.43	54.43	1,400
Jan 8, 2025	56.68	56.68	56.68	56.68	56.68	-
Jan 7, 2025	56.68	56.68	56.68	56.68	56.68	100
Jan 6, 2025	56.23	56.23	56.16	56.16	56.16	400
Jan 3, 2025	54.96	54.96	54.77	54.77	54.77	300
Jan 2, 2025	55.10	56.71	55.10	56.71	56.71	200
Dec 31, 2024	55.00	55.00	54.86	54.86	54.86	1,200
Dec 30, 2024	56.75	56.75	55.51	55.51	55.51	1,400
Dec 27, 2024	55.20	55.20	55.20	55.20	55.20	700
Dec 26, 2024	58.48	58.48	58.48	58.48	58.48	200
Dec 24, 2024	54.85	58.29	54.85	54.85	54.85	200
Dec 23, 2024	58.60	58.60	58.02	58.02	58.02	500
Dec 20, 2024	57.89	57.89	57.89	57.89	57.89	100
Dec 19, 2024	58.65	58.65	56.30	56.30	56.30	100
Dec 18, 2024	57.00	57.00	57.00	57.00	57.00	400
Dec 17, 2024	58.26	58.26	56.74	56.74	56.74	800
Dec 16, 2024	58.00	58.00	58.00	58.00	58.00	500
Dec 13, 2024	59.13	59.13	58.00	58.00	58.00	8,000
Dec 12, 2024	59.08	59.08	59.08	59.08	59.08	100
Dec 11, 2024	59.10	59.37	59.10	59.37	59.37	100
Dec 10, 2024	58.23	58.99	57.90	57.90	57.90	200
Dec 9, 2024	59.59	59.59	59.05	59.05	59.05	400
Dec 6, 2024	58.00	58.00	58.00	58.00	58.00	-
Dec 5, 2024	58.00	58.00	58.00	58.00	58.00	700
Dec 4, 2024	57.29	58.15	57.29	58.15	58.15	700
Dec 3, 2024	57.14	57.14	57.14	57.14	57.14	-
Dec 2, 2024	57.03	57.14	57.03	57.14	57.14	400
Nov 29, 2024	58.50	58.50	58.50	58.50	58.50	100
Nov 27, 2024	58.80	58.80	57.81	58.80	58.80	2,500
Nov 26, 2024	58.56	58.56	58.56	58.56	58.56	1,200
Nov 25, 2024	59.08	59.30	58.55	58.55	58.55	600
Nov 22, 2024	59.06	59.48	59.06	59.48	59.48	400
Nov 21, 2024	57.50	57.50	57.50	57.50	57.50	200
Nov 20, 2024	56.97	58.48	56.97	57.15	57.15	1,700
Nov 19, 2024	56.07	56.07	54.66	55.16	55.16	700
Nov 18, 2024	54.70	54.70	54.15	54.15	54.15	400
Nov 15, 2024	57.20	57.20	55.00	55.00	55.00	400
Nov 14, 2024	57.57	57.57	57.57	57.57	57.57	200
Nov 13, 2024	57.40	57.40	57.40	57.40	57.40	-
Nov 12, 2024	58.86	58.86	57.40	57.40	57.40	600
Nov 11, 2024	58.60	58.60	58.60	58.60	58.60	300
Nov 8, 2024	60.88	60.88	60.88	60.88	60.88	100
Nov 7, 2024	59.74	59.74	59.74	59.74	59.74	100
Nov 6, 2024	58.97	58.97	58.97	58.97	58.97	1,200
Nov 5, 2024	60.30	62.15	60.30	61.75	61.75	5,200
Nov 4, 2024	61.45	61.45	61.45	61.45	61.45	-
Nov 1, 2024	61.45	61.45	61.45	61.45	61.45	100
Oct 31, 2024	61.99	61.99	61.99	61.99	61.99	400
Oct 30, 2024	61.99	61.99	61.99	61.99	61.99	800
Oct 29, 2024	61.55	61.55	61.55	61.55	61.55	400
Oct 28, 2024	64.79	65.03	63.00	63.00	63.00	1,800
Oct 25, 2024	65.95	65.95	65.95	65.95	65.95	-
Oct 24, 2024	65.95	65.95	65.95	65.95	65.95	200
Oct 23, 2024	63.46	63.46	63.46	63.46	63.46	-
Oct 22, 2024	63.46	63.46	63.46	63.46	63.46	-
Oct 21, 2024	63.46	63.46	63.46	63.46	63.46	-
Oct 18, 2024	63.46	63.46	63.46	63.46	63.46	-
Oct 17, 2024	63.46	63.46	63.46	63.46	63.46	400
Oct 16, 2024	67.32	67.32	66.71	66.92	66.92	1,700
Oct 15, 2024	69.86	69.86	69.86	69.86	69.86	600
Oct 14, 2024	65.85	65.85	65.85	65.85	65.85	-
Oct 11, 2024	66.41	66.41	65.85	65.85	65.85	100
Oct 10, 2024	70.97	70.97	70.97	70.97	70.97	100
Oct 9, 2024	69.47	69.47	69.47	69.47	69.47	-
Oct 8, 2024	69.47	69.47	69.47	69.47	69.47	200
Oct 7, 2024	68.33	68.33	68.33	68.33	68.33	2,000
Oct 4, 2024	68.33	68.33	68.33	68.33	68.33	1,100
Oct 3, 2024	71.52	71.52	71.52	71.52	71.52	100
Oct 2, 2024	69.50	69.50	69.50	69.50	69.50	800
Oct 1, 2024	69.50	69.50	69.50	69.50	69.50	400
Sep 30, 2024	69.10	69.10	69.10	69.10	69.10	-
Sep 27, 2024	69.10	69.10	69.10	69.10	69.10	-
Sep 26, 2024	71.29	71.29	69.10	69.10	69.10	600
Sep 25, 2024	71.26	71.28	71.24	71.24	71.24	100
Sep 24, 2024	69.99	69.99	69.99	69.99	69.99	100
Sep 23, 2024	68.37	68.37	68.37	68.37	68.37	100
Sep 20, 2024	68.18	70.26	68.18	69.01	69.01	3,000
Sep 19, 2024	65.55	65.55	65.55	65.55	65.55	200
Sep 18, 2024	68.10	68.10	68.10	68.10	68.10	200
Sep 17, 2024	69.70	69.70	69.70	69.70	69.70	-
Sep 16, 2024	69.93	69.93	69.70	69.70	69.70	1,100
Sep 13, 2024	67.25	67.25	67.25	67.25	67.25	600
Sep 12, 2024	67.25	67.25	67.25	67.25	67.25	1,700
Sep 11, 2024	71.40	71.40	71.40	71.40	71.40	100
Sep 10, 2024	67.85	67.85	67.85	67.85	67.85	400
Sep 9, 2024	68.70	69.09	68.70	69.09	69.09	1,800
Sep 6, 2024	70.00	70.00	70.00	70.00	70.00	1,200
Sep 5, 2024	69.14	70.05	67.83	70.05	70.05	600
Sep 4, 2024	68.29	68.29	68.29	68.29	68.29	100
Sep 3, 2024	69.26	69.26	69.26	69.26	69.26	600
Aug 30, 2024	0.297 Dividend
Aug 30, 2024	69.26	69.26	69.26	69.26	69.26	100
Aug 29, 2024	67.96	67.96	67.96	67.96	67.66	-
Aug 28, 2024	67.96	67.96	67.96	67.96	67.66	900
Aug 27, 2024	68.15	69.87	65.36	69.87	69.56	900
Aug 26, 2024	68.19	68.45	67.36	68.45	68.15	100
Aug 23, 2024	66.00	66.00	66.00	66.00	65.71	1,800
Aug 22, 2024	65.35	66.00	65.35	66.00	65.71	1,300
Aug 21, 2024	65.11	65.11	65.11	65.11	64.83	-
Aug 20, 2024	65.11	65.11	65.11	65.11	64.83	400
Aug 19, 2024	63.17	63.26	63.01	63.25	62.97	3,100
Aug 16, 2024	63.11	64.54	63.11	64.54	64.26	1,600
Aug 15, 2024	61.56	61.58	61.56	61.58	61.31	700
Aug 14, 2024	61.55	63.69	61.55	63.69	63.41	100
Aug 13, 2024	60.98	60.98	60.98	60.98	60.71	-
Aug 12, 2024	61.97	61.97	60.98	60.98	60.71	100
Aug 9, 2024	62.00	62.00	62.00	62.00	61.73	200
Aug 8, 2024	63.25	63.25	63.10	63.10	62.82	100
Aug 7, 2024	59.94	59.94	59.94	59.94	59.68	-
Aug 6, 2024	59.94	59.94	59.94	59.94	59.68	700
Aug 5, 2024	59.90	59.94	59.90	59.94	59.68	100
Aug 2, 2024	60.90	60.90	60.90	60.90	60.63	200
Aug 1, 2024	64.07	64.07	64.07	64.07	63.79	100
Jul 31, 2024	62.95	62.95	62.57	62.57	62.30	100
Jul 30, 2024	64.30	64.30	63.16	63.16	62.88	200
Jul 29, 2024	61.26	61.26	61.26	61.26	60.99	-
Jul 26, 2024	61.26	61.26	61.26	61.26	60.99	2,800
Jul 25, 2024	60.24	60.24	60.24	60.24	59.98	100
Jul 24, 2024	60.71	60.71	60.71	60.71	60.44	1,200
Jul 23, 2024	63.32	63.32	60.88	60.94	60.67	2,700
Jul 22, 2024	60.75	60.75	60.73	60.73	60.46	800
Jul 19, 2024	62.50	62.50	62.50	62.50	62.23	-
Jul 18, 2024	62.50	62.50	62.50	62.50	62.23	-
Jul 17, 2024	62.50	62.50	62.50	62.50	62.23	-
Jul 16, 2024	62.50	62.50	62.50	62.50	62.23	-
Jul 15, 2024	62.50	62.50	62.50	62.50	62.23	1,600
Jul 12, 2024	62.50	62.50	62.50	62.50	62.23	500
Jul 11, 2024	63.00	63.00	61.10	61.10	60.83	100
Jul 10, 2024	62.52	62.52	59.89	62.00	61.73	500
Jul 9, 2024	62.61	62.63	62.61	62.63	62.36	300
Jul 8, 2024	59.32	59.32	59.32	59.32	59.06	500
Jul 5, 2024	59.32	59.32	59.32	59.32	59.06	-
Jul 3, 2024	59.32	59.32	59.32	59.32	59.06	100
Jul 2, 2024	59.33	59.33	59.33	59.33	59.07	-
Jul 1, 2024	59.33	59.33	59.33	59.33	59.07	-
Jun 28, 2024	59.33	59.33	59.33	59.33	59.07	100
Jun 27, 2024	62.01	62.01	62.01	62.01	61.74	-
Jun 26, 2024	62.01	62.01	62.01	62.01	61.74	1,800
Jun 25, 2024	60.68	62.01	60.68	62.01	61.74	500
Jun 24, 2024	62.50	62.50	62.50	62.50	62.23	-
Jun 21, 2024	61.48	62.50	61.00	62.50	62.23	500
Jun 20, 2024	64.71	65.40	63.02	65.40	65.11	2,900
Jun 18, 2024	59.75	59.75	59.75	59.75	59.49	1,000
Jun 17, 2024	56.65	56.65	56.65	56.65	56.40	100
Jun 14, 2024	57.42	58.60	57.42	58.60	58.34	3,000
Jun 13, 2024	59.98	59.98	59.98	59.98	59.72	1,200
Jun 12, 2024	61.35	61.35	61.35	61.35	61.08	-
Jun 11, 2024	61.35	61.35	61.35	61.35	61.08	200
Jun 10, 2024	61.35	61.35	61.35	61.35	61.08	-
Jun 7, 2024	61.35	61.35	61.35	61.35	61.08	100
Jun 6, 2024	63.40	63.40	59.70	59.70	59.44	100
Jun 5, 2024	61.32	61.62	59.00	61.62	61.35	1,300
Jun 4, 2024	59.68	59.68	59.15	59.35	59.09	1,100
Jun 3, 2024	58.23	58.23	58.23	58.23	57.98	100
May 31, 2024	58.39	58.39	58.00	58.00	57.75	1,000
May 30, 2024	59.83	62.13	59.35	62.13	61.86	800
May 29, 2024	59.49	59.49	59.49	59.49	59.23	2,500
May 28, 2024	59.45	59.49	59.45	59.49	59.23	100
May 24, 2024	61.05	61.05	61.05	61.05	60.78	-
May 23, 2024	61.05	61.05	61.05	61.05	60.78	-
May 22, 2024	61.05	61.05	61.05	61.05	60.78	100
May 21, 2024	60.70	60.70	60.70	60.70	60.43	1,000
May 20, 2024	63.63	63.63	63.63	63.63	63.35	300
May 17, 2024	62.50	62.50	62.09	62.09	61.82	1,800

GVDNY Givaudan SA

97.96

+0.37%

BCPC Balchem Corporation

168.26

+0.69%

IFF International Flavors & Fragrances Inc.

77.72

+2.09%

SQM Sociedad Química y Minera de Chile S.A.

34.83

-0.71%

ALB Albemarle Corporation

60.21

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Novonesis A/S (NVZMF)

Related Tickers