Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NVST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.67 | -0.16 | -0.90% | 17.66 | 17.81 | 17.27 | 1,650,671 |
| Jun 13 2024 | 17.83 | -0.34 | -1.87% | 18.16 | 18.34 | 17.63 | 2,000,978 |
| Jun 12 2024 | 18.17 | 0.04 | 0.22% | 18.475 | 18.63 | 18.12 | 2,228,265 |
| Jun 11 2024 | 18.13 | -0.04 | -0.22% | 18.00 | 18.37 | 17.88 | 2,709,698 |
| Jun 10 2024 | 18.17 | -0.08 | -0.44% | 18.08 | 18.46 | 18.008 | 2,066,040 |
| Jun 07 2024 | 18.25 | -0.19 | -1.03% | 18.23 | 18.53 | 18.20 | 1,043,077 |
| Jun 06 2024 | 18.44 | -0.10 | -0.54% | 18.50 | 18.69 | 18.235 | 1,301,903 |
| Jun 05 2024 | 18.54 | -0.04 | -0.22% | 18.69 | 18.76 | 18.38 | 1,198,290 |
| Jun 04 2024 | 18.58 | -0.22 | -1.17% | 18.78 | 18.845 | 18.46 | 1,815,894 |
| Jun 03 2024 | 18.80 | -0.56 | -2.89% | 19.53 | 19.53 | 18.71 | 3,084,101 |
| May 31 2024 | 19.36 | 0.48 | 2.54% | 18.98 | 19.41 | 18.90 | 2,940,303 |
| May 30 2024 | 18.88 | 0.68 | 3.74% | 18.45 | 18.95 | 18.40 | 2,644,665 |
| May 29 2024 | 18.20 | 0.17 | 0.94% | 17.73 | 18.23 | 17.64 | 3,754,645 |
| May 28 2024 | 18.03 | -0.22 | -1.21% | 18.28 | 18.34 | 17.90 | 2,713,843 |
| May 24 2024 | 18.25 | 0.28 | 1.56% | 18.01 | 18.39 | 17.885 | 1,870,915 |
| May 23 2024 | 17.97 | -0.66 | -3.54% | 18.52 | 18.52 | 17.83 | 1,561,724 |
| May 22 2024 | 18.63 | 0.28 | 1.53% | 18.24 | 18.705 | 18.23 | 2,483,551 |
| May 21 2024 | 18.35 | 0.08 | 0.44% | 18.19 | 18.35 | 17.90 | 1,739,198 |
| May 20 2024 | 18.27 | -0.26 | -1.40% | 18.44 | 18.61 | 18.12 | 1,696,918 |
| May 17 2024 | 18.53 | -0.60 | -3.14% | 19.10 | 19.19 | 18.49 | 1,134,256 |
| May 16 2024 | 19.13 | 0.27 | 1.43% | 18.87 | 19.155 | 18.8001 | 1,056,628 |
| May 15 2024 | 18.86 | -0.31 | -1.62% | 19.39 | 19.39 | 18.70 | 1,736,074 |
| May 14 2024 | 19.17 | 0.31 | 1.64% | 19.14 | 19.47 | 18.96 | 1,248,966 |
| May 13 2024 | 18.86 | 0.32 | 1.73% | 18.67 | 19.12 | 18.59 | 1,838,431 |
| May 10 2024 | 18.54 | -0.74 | -3.84% | 19.34 | 19.41 | 18.36 | 2,700,176 |
| May 09 2024 | 19.28 | 0.45 | 2.39% | 18.93 | 19.28 | 18.77 | 1,735,443 |
| May 08 2024 | 18.83 | -0.17 | -0.89% | 18.94 | 18.945 | 18.515 | 2,098,660 |
| May 07 2024 | 19.00 | -0.06 | -0.31% | 19.14 | 19.66 | 18.93 | 2,051,915 |
| May 06 2024 | 19.06 | 0.06 | 0.32% | 19.19 | 19.33 | 18.89 | 3,033,388 |
| May 03 2024 | 19.00 | -0.81 | -4.09% | 20.28 | 20.33 | 18.961 | 2,239,656 |
| May 02 2024 | 19.81 | 0.06 | 0.30% | 18.79 | 20.21 | 18.09 | 4,715,517 |
| May 01 2024 | 19.75 | 0.07 | 0.36% | 19.68 | 20.25 | 19.59 | 2,509,131 |
| Apr 30 2024 | 19.68 | -0.94 | -4.56% | 20.30 | 20.53 | 19.66 | 2,775,306 |
| Apr 29 2024 | 20.62 | 0.23 | 1.13% | 20.51 | 20.88 | 20.40 | 1,411,750 |
| Apr 26 2024 | 20.39 | 0.37 | 1.85% | 19.48 | 20.61 | 19.40 | 1,816,942 |
| Apr 25 2024 | 20.02 | -0.26 | -1.28% | 20.115 | 20.21 | 19.84 | 1,179,159 |
| Apr 24 2024 | 20.28 | 0.06 | 0.30% | 20.11 | 20.29 | 19.97 | 1,173,568 |
| Apr 23 2024 | 20.22 | 0.11 | 0.55% | 20.15 | 20.57 | 20.12 | 1,329,110 |
| Apr 22 2024 | 20.11 | 0.15 | 0.75% | 20.02 | 20.235 | 19.88 | 1,589,170 |
| Apr 19 2024 | 19.96 | 0.21 | 1.06% | 19.71 | 20.00 | 19.71 | 1,174,927 |
| Apr 18 2024 | 19.75 | 0.16 | 0.82% | 19.65 | 19.855 | 19.50 | 1,956,824 |
| Apr 17 2024 | 19.59 | -0.19 | -0.96% | 19.84 | 19.99 | 19.485 | 1,891,911 |
| Apr 16 2024 | 19.78 | 0.64 | 3.34% | 19.14 | 19.94 | 19.13 | 3,453,184 |
| Apr 15 2024 | 19.14 | -0.04 | -0.21% | 19.23 | 19.30 | 18.955 | 2,084,665 |
| Apr 12 2024 | 19.18 | -0.91 | -4.53% | 19.91 | 19.91 | 19.08 | 1,596,500 |
| Apr 11 2024 | 20.09 | -0.02 | -0.10% | 20.525 | 20.525 | 20.07 | 1,131,226 |
| Apr 10 2024 | 20.11 | -0.99 | -4.69% | 20.53 | 20.54 | 20.02 | 1,328,925 |
| Apr 09 2024 | 21.10 | 0.78 | 3.84% | 20.38 | 21.28 | 20.31 | 2,468,243 |
| Apr 08 2024 | 20.32 | -0.14 | -0.68% | 20.51 | 20.55 | 20.23 | 1,828,062 |
| Apr 05 2024 | 20.46 | -0.02 | -0.10% | 20.43 | 20.58 | 20.21 | 1,967,565 |
| Apr 04 2024 | 20.48 | 0.24 | 1.19% | 20.43 | 20.75 | 20.25 | 2,035,424 |
| Apr 03 2024 | 20.24 | -0.09 | -0.44% | 20.34 | 20.55 | 20.08 | 3,750,974 |
| Apr 02 2024 | 20.33 | -0.48 | -2.31% | 20.25 | 20.455 | 20.105 | 4,538,981 |
| Apr 01 2024 | 20.81 | -0.57 | -2.67% | 21.38 | 21.38 | 20.59 | 1,853,642 |
| Mar 28 2024 | 21.38 | -0.17 | -0.79% | 21.53 | 21.62 | 21.24 | 1,380,482 |
| Mar 27 2024 | 21.55 | 0.79 | 3.81% | 20.98 | 21.55 | 20.86 | 1,710,659 |
| Mar 26 2024 | 20.76 | -0.20 | -0.95% | 21.01 | 21.0491 | 20.56 | 1,986,589 |
| Mar 25 2024 | 20.96 | -0.36 | -1.69% | 21.46 | 21.50 | 20.93 | 1,595,067 |
| Mar 22 2024 | 21.32 | -0.18 | -0.84% | 21.47 | 21.65 | 21.24 | 1,595,808 |
| Mar 21 2024 | 21.50 | -0.04 | -0.19% | 21.51 | 21.78 | 21.39 | 1,767,311 |
| Mar 20 2024 | 21.54 | -0.21 | -0.97% | 21.76 | 21.90 | 21.11 | 2,314,194 |
| Mar 19 2024 | 21.75 | 0.32 | 1.49% | 21.38 | 21.78 | 21.38 | 1,596,424 |
| Mar 18 2024 | 21.43 | 0.07 | 0.33% | 21.45 | 21.62 | 21.08 | 1,627,485 |
