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 )

0.3650 +0.0251 (+7.38%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.3580 0.3590 0.3300 0.3399 1,709,056 -0.01(-2.89%)
Dec 23, 2024 0.3750 0.3990 0.3300 0.3500 4,475,339 +0.02(+5.07%)
Dec 20, 2024 0.3210 0.3526 0.3000 0.3331 2,754,844 -0.01(-2.66%)
Dec 19, 2024 0.3465 0.3900 0.3110 0.3422 4,134,764 +0.01(+4.17%)
Dec 18, 2024 0.3105 0.4200 0.3050 0.3285 8,733,395 -0.10(-22.47%)
Dec 17, 2024 0.2636 0.4282 0.2398 0.4237 8,450,841 +0.15(+56.06%)
Dec 16, 2024 0.3030 0.3100 0.2530 0.2715 4,160,110 -0.05(-14.43%)
Dec 13, 2024 0.3500 0.3570 0.3110 0.3173 3,289,191 -0.06(-16.43%)
Dec 12, 2024 0.3499 0.3945 0.3000 0.3797 10,185,589 +0.02(+5.18%)
Dec 11, 2024 0.5104 0.5470 0.3214 0.3610 77,258,592 -0.03(-7.67%)
Dec 10, 2024 0.4000 0.4200 0.3810 0.3910 141,041 -0.02(-4.70%)
Dec 09, 2024 0.4600 0.4714 0.4093 0.4103 329,408 -0.04(-8.42%)
Dec 06, 2024 0.4480 0.5000 0.4082 0.4480 436,599 +0.01(+3.18%)
Dec 05, 2024 0.4000 0.4342 0.3950 0.4342 508,081 +0.04(+9.92%)
Dec 04, 2024 0.3750 0.4294 0.3569 0.3950 1,033,985 +0.04(+10.61%)
Dec 03, 2024 0.3500 0.3680 0.3400 0.3571 398,676 +0.01(+2.32%)
Dec 02, 2024 0.3300 0.4000 0.3300 0.3490 678,264 +0.02(+5.76%)
Nov 29, 2024 0.3500 0.4000 0.3096 0.3300 634,344 -0.01(-4.07%)
Nov 27, 2024 0.3710 0.3750 0.3400 0.3440 392,269 -0.03(-7.03%)
Nov 26, 2024 0.4160 0.4300 0.3311 0.3700 656,098 -0.05(-11.06%)
Nov 25, 2024 0.4900 0.4900 0.4120 0.4160 777,382 -0.09(-18.27%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.