-
5 DAY PERFORMANCE
+709.52% -
1 MONTH PERFORMANCE
-63.04% -
3 MONTH PERFORMANCE
-85.47%
Holdco Nuvo Group D.G Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $0.02 | $0.01 (-41.43%) | $0.02 | $0.01 | 82,004 | $153,651 |
| 09/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 15,482 | $262,331 |
| 09/05/2024 | $0.03 | $0.02 (-16%) | $0.04 | $0.02 | 179,302 | |
| 09/04/2024 | $0.03 | $0.02 (-16.89%) | $0.03 | $0.02 | 77,496 | |
| 09/03/2024 | $0.06 | $0.03 (-52.7%) | $0.10 | $0.03 | 353,319 | $2.12 M |
| 08/30/2024 | $0.22 | $0.17 (-22.55%) | $0.22 | $0.17 | 559,041 | $2.12 M |
| 08/29/2024 | $0.23 | $0.22 (-4.39%) | $0.24 | $0.22 | 116,016 | $2.78 M |
| 08/28/2024 | $0.24 | $0.24 (-1.92%) | $0.25 | $0.22 | 160,810 | $2.99 M |
| 08/27/2024 | $0.24 | $0.25 (3.72%) | $0.26 | $0.23 | 504,534 | $3.10 M |
| 08/26/2024 | $0.23 | $0.23 (1%) | $0.25 | $0.22 | 420,217 | $2.91 M |
| 08/23/2024 | $0.27 | $0.23 (-16.79%) | $0.27 | $0.22 | 672,019 | $2.82 M |
| 08/22/2024 | $0.38 | $0.27 (-29.02%) | $0.39 | $0.19 | 580,731 | $3.37 M |
| 08/21/2024 | $0.39 | $0.37 (-4.88%) | $0.41 | $0.37 | 146,600 | $4.67 M |
| 08/20/2024 | $0.42 | $0.38 (-8.81%) | $0.46 | $0.34 | 476,300 | $4.78 M |
| 08/19/2024 | $0.54 | $0.45 (-17.42%) | $0.75 | $0.37 | 1.01 M | $5.62 M |
| 08/16/2024 | $0.56 | $0.53 (-5.29%) | $0.58 | $0.50 | 199,000 | $6.63 M |
| 08/15/2024 | $0.66 | $0.58 (-12.65%) | $0.68 | $0.56 | 186,400 | $7.18 M |
| 08/14/2024 | $0.59 | $0.60 (1.21%) | $0.64 | $0.52 | 130,210 | $7.50 M |
| 08/13/2024 | $0.53 | $0.61 (15.59%) | $0.62 | $0.50 | 133,045 | $7.63 M |
| 08/12/2024 | $0.47 | $0.50 (6.53%) | $0.52 | $0.47 | 128,041 | $6.26 M |
| 08/09/2024 | $0.41 | $0.46 (12%) | $0.54 | $0.40 | 309,434 | $5.75 M |
| 08/08/2024 | $0.34 | $0.42 (23.26%) | $0.45 | $0.32 | 237,122 | $5.24 M |
| 08/07/2024 | $0.44 | $0.34 (-21.9%) | $0.45 | $0.34 | 137,200 | $4.28 M |
| 08/06/2024 | $0.54 | $0.42 (-21.93%) | $0.55 | $0.42 | 104,313 | $5.27 M |
| 08/05/2024 | $0.65 | $0.51 (-21.52%) | $0.66 | $0.51 | 55,400 | $6.37 M |
| 08/02/2024 | $0.71 | $0.65 (-8.45%) | $0.71 | $0.65 | 18,966 | $21.62 M |
| 08/01/2024 | $0.76 | $0.73 (-4.82%) | $0.76 | $0.72 | 5,535 | $24.13 M |
| 07/31/2024 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.74 | 39,033 | $25.19 M |
| 07/30/2024 | $0.76 | $0.82 (7.95%) | $0.86 | $0.76 | 34,278 | $27.20 M |
| 07/29/2024 | $0.82 | $0.72 (-11.75%) | $0.83 | $0.72 | 37,385 | $24.05 M |
| 07/26/2024 | $0.86 | $0.85 (-1.21%) | $0.88 | $0.80 | 114,800 | $28.21 M |
| 07/25/2024 | $1.00 | $0.70 (-29.7%) | $1.23 | $0.63 | 762,520 | $23.38 M |
| 07/24/2024 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.90 | 26,325 | $30.93 M |
| 07/23/2024 | $0.93 | $0.97 (4.73%) | $1.00 | $0.92 | 34,600 | $32.34 M |
| 07/22/2024 | $0.91 | $0.93 (2.07%) | $1.00 | $0.91 | 35,323 | $30.89 M |
| 07/19/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 13,225 | $33.59 M |
| 07/18/2024 | $1.03 | $1.01 (-1.94%) | $1.15 | $0.90 | 36,975 | $33.59 M |
| 07/17/2024 | $1.05 | $1.03 (-1.9%) | $1.12 | $1.03 | 44,485 | $34.26 M |
| 07/16/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 9,521 | $35.26 M |
| 07/15/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.05 | 6,314 | $35.59 M |
| 07/12/2024 | $1.12 | $1.11 (-0.89%) | $1.22 | $1.07 | 23,266 | $36.92 M |
| 07/11/2024 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.03 | 6,631 | $34.59 M |
| 07/10/2024 | $1.07 | $1.03 (-3.74%) | $1.12 | $1.01 | 41,997 | $34.26 M |
| 07/09/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.06 | 20,061 | $35.26 M |
| 07/08/2024 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.01 | 28,831 | $35.59 M |
| 07/05/2024 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.05 | 41,323 | $36.26 M |
| 07/03/2024 | $1.00 | $1.08 (8%) | $1.13 | $1.00 | 24,807 | $35.92 M |
| 07/02/2024 | $1.11 | $1.04 (-6.31%) | $1.17 | $1.02 | 21,520 | $34.59 M |
| 07/01/2024 | $1.19 | $1.04 (-12.61%) | $1.19 | $0.96 | 78,462 | $34.59 M |
| 06/28/2024 | $1.16 | $1.20 (3.45%) | $1.24 | $1.14 | 65,268 | $39.91 M |
| 06/27/2024 | $1.21 | $1.17 (-3.31%) | $1.27 | $1.16 | 105,477 | $38.92 M |
| 06/26/2024 | $1.45 | $1.18 (-18.62%) | $1.48 | $1.17 | 111,144 | $39.25 M |
| 06/25/2024 | $1.69 | $1.47 (-13.02%) | $1.69 | $1.31 | 90,847 | $48.89 M |
| 06/24/2024 | $1.42 | $1.51 (6.34%) | $1.61 | $1.37 | 101,510 | $50.22 M |
| 06/21/2024 | $1.48 | $1.44 (-2.7%) | $1.64 | $1.39 | 80,903 | $47.90 M |
| 06/20/2024 | $1.66 | $1.40 (-15.66%) | $1.66 | $1.34 | 56,268 | $46.53 M |
| 06/18/2024 | $1.64 | $1.66 (1.22%) | $1.80 | $1.64 | 48,245 | $55.05 M |
| 06/17/2024 | $1.58 | $1.67 (5.7%) | $1.71 | $1.32 | 161,093 | $55.55 M |
| 06/14/2024 | $1.75 | $1.67 (-4.57%) | $1.77 | $1.50 | 76,275 | $55.55 M |
| 06/13/2024 | $1.60 | $1.77 (10.62%) | $1.85 | $1.54 | 764,199 | $58.87 M |
| 06/12/2024 | $1.20 | $1.53 (27.5%) | $1.64 | $1.12 | 1.40 M | $50.91 M |
| 06/11/2024 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 65,316 | $38.92 M |