Level Brands Inc (LEVB) Exchange: NYSE

  1. Profile
  2. Level Brands Inc (LEVB)

Data as of Oct. 8, 2025

$6.08 ($0.53) 9.55%

Level Brands Inc - Daily Information
Click for more stock information on Level Brands Inc.
Daily Information Data
Date Oct. 8, 2025
Open $5.54
Previous Close $6.08
High $6.17
Low $5.31
Adjusted Open $5.54
Previous Adjusted Close $6.08
Adjusted High $6.17
Adjusted Low $5.31
Invest in Level Brands Inc (LEVB)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Level Brands Inc (LEVB)
Date Open High Low Close Adj.Close Volume
2019-04-30 $5.54 $6.17 $5.31 $6.08 $6.08 604,917
2019-04-29 $5.71 $5.78 $5.38 $5.55 $5.55 90,750
2019-04-26 $5.49 $5.85 $5.28 $5.77 $5.77 246,513
2019-04-25 $5.38 $5.50 $5.00 $5.47 $5.47 221,189
2019-04-24 $4.67 $5.48 $4.67 $5.42 $5.42 263,473
2019-04-23 $4.66 $4.90 $4.61 $4.70 $4.70 188,546
2019-04-22 $4.69 $4.74 $4.41 $4.70 $4.70 105,015
2019-04-18 $4.47 $4.75 $4.30 $4.58 $4.58 152,618
2019-04-17 $4.13 $4.45 $4.10 $4.40 $4.40 98,573
2019-04-16 $4.11 $4.27 $4.07 $4.14 $4.14 37,425
2019-04-15 $4.19 $4.25 $4.00 $4.12 $4.12 43,339
2019-04-12 $4.14 $4.26 $4.06 $4.15 $4.15 79,519
2019-04-11 $4.20 $4.30 $4.10 $4.14 $4.14 25,355
2019-04-10 $4.35 $4.35 $4.06 $4.20 $4.20 143,780
2019-04-09 $4.52 $4.52 $4.25 $4.38 $4.38 49,310
2019-04-08 $4.38 $4.54 $4.29 $4.48 $4.48 56,909
2019-04-05 $4.22 $4.44 $4.22 $4.36 $4.36 35,835
2019-04-04 $4.57 $4.57 $4.27 $4.37 $4.37 106,989
2019-04-03 $4.57 $4.68 $4.50 $4.63 $4.63 44,868
2019-04-02 $4.68 $4.68 $4.25 $4.57 $4.57 126,309
2019-04-01 $4.39 $4.80 $4.39 $4.67 $4.67 145,306
2019-03-29 $4.40 $4.50 $4.18 $4.42 $4.42 69,203
2019-03-28 $4.51 $4.64 $4.37 $4.44 $4.44 33,512
2019-03-27 $4.37 $4.60 $4.21 $4.53 $4.53 83,454
2019-03-26 $4.56 $4.70 $4.35 $4.37 $4.37 94,434
2019-03-25 $4.57 $4.70 $4.46 $4.53 $4.53 64,884
2019-03-22 $4.69 $4.88 $4.51 $4.57 $4.57 135,829
2019-03-21 $4.23 $4.72 $4.23 $4.68 $4.68 141,369
2019-03-20 $4.32 $4.72 $4.27 $4.27 $4.27 73,562
2019-03-19 $4.58 $4.64 $4.31 $4.41 $4.41 99,591
2019-03-18 $4.52 $4.80 $4.47 $4.60 $4.60 132,538
2019-03-15 $4.08 $4.48 $4.01 $4.48 $4.48 169,987
2019-03-14 $4.05 $4.16 $4.01 $4.08 $4.08 91,467
2019-03-13 $4.07 $4.18 $4.05 $4.07 $4.07 100,135
2019-03-12 $4.27 $4.31 $4.04 $4.09 $4.09 115,107
2019-03-11 $3.95 $4.30 $3.92 $4.26 $4.26 151,690
2019-03-08 $3.94 $4.18 $3.90 $4.00 $4.00 76,439
2019-03-07 $4.08 $4.10 $3.95 $4.05 $4.05 51,296
2019-03-06 $4.22 $4.22 $4.02 $4.10 $4.10 94,914
2019-03-05 $4.26 $4.46 $4.10 $4.16 $4.16 85,127
2019-03-04 $4.49 $4.49 $4.18 $4.21 $4.21 99,820
2019-03-01 $4.39 $4.50 $4.21 $4.46 $4.46 110,437
2019-02-28 $4.27 $4.50 $4.21 $4.37 $4.37 106,471
2019-02-27 $4.30 $4.45 $4.11 $4.28 $4.28 162,727
2019-02-26 $4.53 $4.73 $4.12 $4.35 $4.35 194,219
2019-02-25 $4.98 $4.98 $4.31 $4.56 $4.56 196,300
2019-02-22 $4.85 $5.02 $4.76 $4.98 $4.98 81,447
2019-02-21 $4.98 $5.15 $4.71 $4.76 $4.76 145,229
2019-02-20 $5.37 $5.38 $5.00 $5.12 $5.12 121,948
2019-02-19 $5.05 $5.28 $4.83 $5.28 $5.28 158,522
2019-02-15 $5.00 $5.24 $4.69 $5.05 $5.05 169,217
2019-02-14 $5.00 $5.00 $4.71 $4.87 $4.87 60,051
2019-02-13 $4.84 $5.06 $4.77 $4.96 $4.96 137,760
2019-02-12 $4.80 $4.91 $4.60 $4.79 $4.79 74,070
2019-02-11 $4.49 $4.80 $4.41 $4.74 $4.74 50,043
2019-02-08 $4.51 $4.68 $4.27 $4.44 $4.44 78,511
2019-02-07 $4.86 $4.88 $4.54 $4.60 $4.60 77,941
2019-02-06 $4.66 $4.85 $4.51 $4.85 $4.85 103,598
2019-02-05 $5.20 $5.35 $4.59 $4.66 $4.66 436,285
2019-02-04 $4.87 $5.21 $4.80 $5.05 $5.05 384,842
2019-02-01 $4.74 $5.10 $4.70 $4.86 $4.86 320,492
2019-01-31 $4.66 $4.75 $4.46 $4.74 $4.74 186,995
2019-01-30 $4.50 $4.60 $4.30 $4.60 $4.60 77,551
2019-01-29 $4.70 $4.80 $4.30 $4.44 $4.44 187,120
2019-01-28 $4.38 $4.75 $4.38 $4.65 $4.65 184,832
2019-01-25 $4.38 $4.52 $4.37 $4.49 $4.49 56,076
2019-01-24 $4.08 $4.38 $4.08 $4.37 $4.37 107,053
2019-01-23 $4.44 $4.47 $4.03 $4.10 $4.10 76,078
2019-01-22 $4.55 $4.56 $4.39 $4.47 $4.47 57,266
2019-01-18 $4.72 $4.88 $4.37 $4.55 $4.55 302,743
2019-01-17 $4.27 $4.64 $4.10 $4.61 $4.61 336,904
2019-01-16 $4.15 $4.37 $4.11 $4.25 $4.25 160,181
2019-01-15 $4.24 $4.24 $3.97 $4.20 $4.20 89,128
2019-01-14 $4.17 $4.30 $3.82 $4.25 $4.25 172,735
2019-01-11 $3.88 $4.33 $3.73 $4.16 $4.16 317,561
2019-01-10 $3.30 $3.93 $3.30 $3.77 $3.77 312,345
2019-01-09 $3.27 $3.48 $3.14 $3.30 $3.30 110,379
2019-01-08 $3.12 $3.28 $3.12 $3.24 $3.24 63,668
2019-01-07 $3.40 $3.40 $3.25 $3.26 $3.26 69,138
2019-01-04 $3.25 $3.35 $3.14 $3.27 $3.27 59,590
2019-01-03 $3.28 $3.38 $3.12 $3.22 $3.22 128,984
2019-01-02 $3.01 $3.32 $3.00 $3.15 $3.15 141,462
2018-12-31 $3.02 $3.11 $2.75 $3.09 $3.09 141,456
2018-12-28 $2.85 $3.00 $2.75 $2.94 $2.94 252,681
2018-12-27 $2.89 $2.89 $2.54 $2.66 $2.66 217,871
2018-12-26 $2.94 $2.97 $2.74 $2.79 $2.79 297,784
2018-12-24 $2.85 $2.93 $2.66 $2.83 $2.83 77,883
2018-12-21 $3.61 $3.61 $2.80 $2.88 $2.88 370,858
2018-12-20 $3.05 $3.23 $2.90 $3.11 $3.11 281,360
2018-12-19 $3.10 $3.51 $2.99 $3.02 $3.02 210,936
2018-12-18 $3.09 $3.21 $2.83 $3.12 $3.12 212,989
2018-12-17 $3.46 $3.46 $2.91 $3.06 $3.06 175,609
2018-12-14 $3.59 $3.59 $3.30 $3.42 $3.42 131,481
2018-12-13 $4.23 $4.25 $3.29 $3.40 $3.40 593,498
2018-12-12 $3.98 $4.09 $3.82 $3.96 $3.96 279,247
2018-12-11 $3.98 $4.15 $3.68 $3.88 $3.88 349,209
2018-12-10 $3.95 $4.00 $3.77 $3.85 $3.85 194,440
2018-12-07 $4.25 $4.25 $3.81 $3.88 $3.88 277,004
2018-12-06 $3.98 $4.03 $3.77 $3.91 $3.91 219,312
2018-12-04 $4.85 $4.89 $3.90 $4.07 $4.07 3,211,072
2018-12-03 $4.30 $4.30 $3.82 $3.86 $3.86 279,789
2018-11-30 $3.70 $4.35 $3.62 $4.15 $4.15 268,649
2018-11-29 $3.92 $3.98 $3.62 $3.75 $3.75 152,217
2018-11-28 $3.80 $4.23 $3.70 $3.97 $3.97 348,972
2018-11-27 $3.81 $3.93 $3.73 $3.81 $3.81 16,785
2018-11-26 $3.98 $3.98 $3.79 $3.85 $3.85 40,947
2018-11-23 $3.83 $4.00 $3.83 $4.00 $4.00 13,404
2018-11-21 $3.66 $4.00 $3.66 $3.85 $3.85 32,198
2018-11-20 $3.69 $3.92 $3.63 $3.66 $3.66 54,361
2018-11-19 $3.71 $3.99 $3.71 $3.72 $3.72 32,886
2018-11-16 $3.80 $3.87 $3.70 $3.72 $3.72 79,322
2018-11-15 $3.71 $4.13 $3.71 $3.83 $3.83 38,257
2018-11-14 $3.91 $4.11 $3.71 $3.71 $3.71 54,826
2018-11-13 $4.04 $4.35 $3.76 $3.82 $3.82 145,781
2018-11-12 $4.09 $4.45 $4.01 $4.11 $4.11 73,859
2018-11-09 $4.19 $4.34 $4.08 $4.13 $4.13 64,802
2018-11-08 $4.47 $4.47 $4.12 $4.25 $4.25 79,549
2018-11-07 $4.42 $4.79 $4.12 $4.57 $4.57 253,820
2018-11-06 $4.35 $4.53 $4.25 $4.36 $4.36 161,311
2018-11-05 $3.93 $4.39 $3.85 $4.28 $4.28 155,958
2018-11-02 $3.90 $4.05 $3.86 $3.89 $3.89 106,232
2018-11-01 $3.77 $3.97 $3.68 $3.87 $3.87 84,406
2018-10-31 $3.71 $3.77 $3.57 $3.74 $3.74 76,172
2018-10-30 $3.56 $3.71 $3.45 $3.67 $3.67 100,948
2018-10-29 $3.58 $3.83 $3.54 $3.56 $3.56 105,742
2018-10-26 $3.60 $3.69 $3.55 $3.64 $3.64 32,753
2018-10-25 $3.39 $3.73 $3.31 $3.59 $3.59 105,789
2018-10-24 $3.63 $3.73 $3.44 $3.44 $3.44 128,533
2018-10-23 $3.26 $3.75 $3.25 $3.68 $3.68 256,214
2018-10-22 $3.96 $3.96 $3.66 $3.72 $3.72 357,023
2018-10-19 $4.31 $4.31 $3.95 $4.01 $4.01 172,985
2018-10-18 $4.48 $4.55 $4.16 $4.34 $4.34 171,277
2018-10-17 $4.49 $4.65 $4.35 $4.44 $4.44 145,913
2018-10-16 $4.96 $5.05 $4.43 $4.50 $4.50 364,774
2018-10-15 $5.05 $5.25 $4.66 $4.93 $4.93 479,839
2018-10-12 $4.73 $5.07 $4.66 $4.99 $4.99 473,031
2018-10-11 $4.89 $4.95 $4.60 $4.73 $4.73 210,431
2018-10-10 $4.56 $5.25 $4.42 $4.97 $4.97 722,382
2018-10-09 $4.92 $5.13 $4.37 $4.56 $4.56 784,855
2018-10-08 $5.02 $5.70 $4.82 $4.88 $4.88 915,470
2018-10-05 $4.58 $5.50 $4.55 $5.09 $5.09 1,471,731
2018-10-04 $5.01 $5.25 $4.43 $4.55 $4.55 852,069
2018-10-03 $5.35 $5.67 $4.82 $5.09 $5.09 1,603,661
2018-10-02 $6.65 $8.48 $5.20 $6.01 $6.01 8,473,900
2018-10-01 $4.20 $5.99 $4.02 $5.99 $5.99 5,815,485
2018-09-28 $3.70 $3.93 $3.52 $3.63 $3.63 821,882
2018-09-27 $4.05 $4.05 $3.40 $3.60 $3.60 332,814
2018-09-26 $5.05 $5.05 $3.92 $4.00 $4.00 343,312
2018-09-25 $5.21 $5.45 $5.01 $5.25 $5.25 49,355
2018-09-24 $5.01 $5.25 $4.76 $5.22 $5.22 131,748
2018-09-21 $6.83 $7.68 $5.25 $5.47 $5.47 1,409,825
2018-09-20 $4.60 $6.20 $4.35 $6.19 $6.19 918,210
2018-09-19 $3.95 $4.41 $3.69 $4.28 $4.28 224,200
2018-09-18 $3.35 $3.95 $3.30 $3.89 $3.89 100,315
2018-09-17 $3.09 $3.43 $3.09 $3.39 $3.39 21,756
2018-09-14 $3.24 $3.33 $3.00 $3.05 $3.05 38,043
2018-09-13 $3.52 $3.52 $3.23 $3.30 $3.30 23,122
2018-09-12 $3.10 $3.66 $3.10 $3.50 $3.50 105,838
2018-09-11 $3.25 $3.25 $3.10 $3.16 $3.16 36,541
2018-09-10 $3.10 $3.30 $3.08 $3.17 $3.17 55,201
2018-09-07 $3.12 $3.14 $3.01 $3.10 $3.10 6,959
2018-09-06 $3.25 $3.25 $3.10 $3.15 $3.15 15,471
2018-09-05 $3.30 $3.32 $3.05 $3.17 $3.17 34,084
2018-09-04 $3.49 $3.49 $3.15 $3.32 $3.32 59,461
2018-08-31 $3.59 $3.65 $3.42 $3.49 $3.49 38,775
2018-08-30 $3.95 $3.97 $3.51 $3.57 $3.57 91,982
2018-08-29 $3.58 $3.83 $3.39 $3.82 $3.82 125,753
2018-08-28 $3.85 $3.85 $3.45 $3.63 $3.63 151,978
2018-08-27 $3.23 $3.90 $3.05 $3.65 $3.65 305,460
2018-08-24 $3.01 $3.15 $3.01 $3.14 $3.14 9,395
2018-08-23 $3.18 $3.30 $2.92 $2.98 $2.98 31,356
2018-08-22 $2.95 $3.20 $2.95 $3.17 $3.17 30,126
2018-08-21 $2.95 $3.05 $2.89 $2.95 $2.95 7,416
2018-08-20 $2.96 $3.44 $2.86 $2.89 $2.89 66,573
2018-08-17 $3.20 $3.20 $2.95 $2.96 $2.96 16,120
2018-08-16 $3.30 $3.55 $3.15 $3.15 $3.15 16,673
2018-08-15 $3.31 $3.54 $3.30 $3.34 $3.34 33,551
2018-08-14 $2.88 $3.75 $2.87 $3.75 $3.75 209,113
2018-08-13 $3.10 $3.10 $2.81 $2.92 $2.92 23,684
2018-08-10 $3.03 $3.10 $2.95 $3.05 $3.05 20,543
2018-08-09 $2.95 $3.40 $2.83 $3.08 $3.08 116,822
2018-08-08 $2.76 $2.90 $2.76 $2.90 $2.90 8,941
2018-08-07 $3.07 $3.09 $2.74 $2.77 $2.77 38,622
2018-08-06 $3.07 $3.11 $3.01 $3.05 $3.05 28,125
2018-08-03 $3.16 $3.21 $3.06 $3.06 $3.06 7,138
2018-08-02 $3.29 $3.29 $3.16 $3.21 $3.21 35,040
2018-08-01 $3.41 $3.41 $3.25 $3.26 $3.26 12,938
2018-07-31 $3.39 $3.42 $3.36 $3.41 $3.41 2,607
2018-07-30 $3.42 $3.42 $3.28 $3.37 $3.37 6,770
2018-07-27 $3.34 $3.38 $3.33 $3.38 $3.38 1,760
2018-07-26 $3.30 $3.34 $3.30 $3.34 $3.34 2,342
2018-07-25 $3.44 $3.46 $3.30 $3.30 $3.30 7,492
2018-07-24 $3.40 $3.70 $3.40 $3.45 $3.45 19,043
2018-07-23 $3.31 $3.40 $3.25 $3.35 $3.35 6,551
2018-07-20 $3.42 $3.45 $3.35 $3.35 $3.35 4,972
2018-07-19 $3.40 $3.45 $3.27 $3.35 $3.35 17,228
2018-07-18 $3.46 $3.46 $3.38 $3.43 $3.43 8,467
2018-07-17 $3.47 $3.50 $3.27 $3.50 $3.50 43,314
2018-07-16 $3.63 $3.63 $3.48 $3.50 $3.50 6,310
2018-07-13 $3.73 $3.73 $3.40 $3.65 $3.65 36,677
2018-07-12 $3.75 $3.78 $3.70 $3.70 $3.70 19,606
2018-07-11 $3.86 $3.86 $3.75 $3.75 $3.75 3,565
2018-07-10 $3.75 $3.87 $3.75 $3.80 $3.80 10,400
2018-07-09 $3.65 $3.79 $3.55 $3.75 $3.75 11,051
2018-07-06 $3.73 $3.75 $3.65 $3.71 $3.71 42,233
2018-07-05 $3.80 $3.80 $3.80 $3.80 $3.80 338
2018-07-03 $3.80 $3.81 $3.72 $3.80 $3.80 4,567
2018-07-02 $3.67 $3.85 $3.66 $3.80 $3.80 16,202
2018-06-29 $3.75 $3.84 $3.65 $3.70 $3.70 15,227
2018-06-28 $3.99 $3.99 $3.65 $3.78 $3.78 28,241
2018-06-27 $4.23 $4.23 $3.85 $3.95 $3.95 44,014
2018-06-26 $4.12 $4.15 $4.12 $4.15 $4.15 8,519
2018-06-25 $4.15 $4.18 $3.95 $4.15 $4.15 10,439
2018-06-22 $4.06 $4.30 $4.00 $4.30 $4.30 23,744
2018-06-21 $4.01 $4.16 $3.66 $4.13 $4.13 90,619
2018-06-20 $4.15 $4.25 $3.85 $3.87 $3.87 16,058
2018-06-19 $4.18 $4.18 $4.07 $4.16 $4.16 27,478
2018-06-18 $4.19 $4.20 $4.08 $4.10 $4.10 18,025
2018-06-15 $4.10 $4.30 $3.91 $4.16 $4.16 93,666
2018-06-14 $4.15 $4.15 $4.00 $4.05 $4.05 15,973
2018-06-13 $4.32 $4.35 $3.85 $4.16 $4.16 62,283
2018-06-12 $4.42 $4.42 $4.22 $4.25 $4.25 20,242
2018-06-11 $4.36 $4.50 $4.20 $4.30 $4.30 85,608
2018-06-08 $4.45 $4.45 $4.35 $4.37 $4.37 25,084
2018-06-07 $4.66 $4.70 $4.30 $4.51 $4.51 47,367
2018-06-06 $4.59 $4.69 $4.56 $4.58 $4.58 24,052
2018-06-05 $4.70 $4.70 $4.59 $4.65 $4.65 14,267
2018-06-04 $4.77 $4.77 $4.55 $4.70 $4.70 33,795
2018-06-01 $4.75 $4.85 $4.57 $4.70 $4.70 12,041
2018-05-31 $4.55 $4.78 $4.55 $4.72 $4.72 35,053
2018-05-30 $4.61 $4.70 $4.55 $4.62 $4.62 33,768
2018-05-29 $4.65 $4.90 $4.43 $4.72 $4.72 56,418
2018-05-25 $4.85 $4.85 $4.75 $4.78 $4.78 15,711
2018-05-24 $4.84 $4.95 $4.68 $4.90 $4.90 77,995
2018-05-23 $4.95 $5.05 $4.70 $4.93 $4.93 106,228
2018-05-22 $4.81 $5.31 $4.60 $5.04 $5.04 201,108
2018-05-21 $4.70 $4.80 $4.48 $4.80 $4.80 43,615
2018-05-18 $4.69 $4.75 $4.66 $4.68 $4.68 23,541
2018-05-17 $5.10 $5.10 $4.75 $4.76 $4.76 41,678
2018-05-16 $5.05 $5.32 $4.80 $5.15 $5.15 64,302
2018-05-15 $5.31 $5.37 $4.91 $4.95 $4.95 62,311
2018-05-14 $5.27 $5.27 $5.15 $5.21 $5.21 3,434
2018-05-11 $5.30 $5.42 $5.22 $5.27 $5.27 20,424
2018-05-10 $4.88 $5.27 $4.88 $5.27 $5.27 18,802
2018-05-09 $4.92 $4.92 $4.67 $4.83 $4.83 24,984
2018-05-08 $4.70 $4.98 $4.61 $4.83 $4.83 35,617
2018-05-07 $4.65 $4.74 $4.49 $4.49 $4.49 16,500
2018-05-04 $4.45 $4.95 $4.30 $4.95 $4.95 67,131
2018-05-03 $4.69 $4.74 $4.50 $4.50 $4.50 8,459
2018-05-02 $4.95 $4.95 $4.60 $4.60 $4.60 20,452
2018-05-01 $4.97 $5.06 $4.70 $4.99 $4.99 12,628
2018-04-30 $5.28 $5.38 $4.80 $4.98 $4.98 40,350
2018-04-27 $5.45 $5.52 $5.35 $5.39 $5.39 14,730
2018-04-26 $5.11 $5.40 $5.10 $5.40 $5.40 28,410
2018-04-25 $5.13 $5.13 $5.03 $5.12 $5.12 28,545
2018-04-24 $5.10 $5.19 $4.95 $5.13 $5.13 24,861
2018-04-23 $5.20 $5.20 $4.90 $5.05 $5.05 27,601
2018-04-20 $5.05 $5.15 $5.00 $5.11 $5.11 51,567
2018-04-19 $4.66 $5.00 $4.66 $4.95 $4.95 47,417
2018-04-18 $4.75 $4.79 $4.66 $4.66 $4.66 13,603
2018-04-17 $4.45 $4.67 $4.41 $4.67 $4.67 66,647
2018-04-16 $4.50 $4.50 $4.30 $4.48 $4.48 12,695
2018-04-13 $4.41 $4.49 $4.28 $4.49 $4.49 13,342
2018-04-12 $4.49 $4.49 $4.28 $4.36 $4.36 25,608
2018-04-11 $4.37 $4.42 $4.21 $4.23 $4.23 28,065
2018-04-10 $4.16 $4.89 $4.11 $4.16 $4.16 93,768
2018-04-09 $4.13 $4.19 $4.11 $4.16 $4.16 5,925
2018-04-06 $3.83 $4.06 $3.83 $4.03 $4.03 13,877
2018-04-05 $3.93 $4.00 $3.86 $3.86 $3.86 12,436
2018-04-04 $3.98 $3.98 $3.86 $3.91 $3.91 2,069
2018-04-03 $4.19 $4.19 $3.96 $3.96 $3.96 2,247
2018-04-02 $4.17 $4.19 $4.15 $4.16 $4.16 2,296
2018-03-29 $4.19 $4.19 $4.19 $4.19 $4.19 3,821
2018-03-28 $4.16 $4.20 $4.10 $4.13 $4.13 10,178
2018-03-27 $3.85 $4.10 $3.75 $4.10 $4.10 19,251
2018-03-26 $3.90 $3.90 $3.84 $3.84 $3.84 2,510
2018-03-23 $3.90 $3.90 $3.85 $3.90 $3.90 4,109
2018-03-22 $3.95 $3.95 $3.80 $3.89 $3.89 4,411
2018-03-21 $3.75 $3.85 $3.73 $3.85 $3.85 10,921
2018-03-20 $3.71 $3.83 $3.70 $3.71 $3.71 3,785
2018-03-19 $3.70 $3.78 $3.70 $3.78 $3.78 6,924
2018-03-16 $3.92 $3.97 $3.72 $3.72 $3.72 9,772
2018-03-15 $3.56 $4.00 $3.56 $3.87 $3.87 25,659
2018-03-14 $3.77 $3.77 $3.51 $3.51 $3.51 7,030
2018-03-13 $3.84 $3.84 $3.67 $3.72 $3.72 18,001
2018-03-12 $3.75 $3.90 $3.70 $3.73 $3.73 28,957
2018-03-09 $3.74 $3.74 $3.50 $3.68 $3.68 8,039
2018-03-08 $3.85 $3.85 $3.70 $3.74 $3.74 15,528
2018-03-07 $3.80 $3.80 $3.73 $3.80 $3.80 3,940
2018-03-06 $3.90 $3.91 $3.71 $3.76 $3.76 23,514
2018-03-05 $4.00 $4.00 $3.98 $4.00 $4.00 744
2018-03-02 $4.00 $4.00 $3.95 $3.95 $3.95 2,527
2018-03-01 $3.99 $4.00 $3.99 $4.00 $4.00 1,139
2018-02-28 $3.90 $4.00 $3.90 $4.00 $4.00 9,479
2018-02-27 $4.01 $4.01 $3.75 $3.95 $3.95 13,238
2018-02-26 $4.02 $4.07 $3.99 $4.07 $4.07 21,463
2018-02-23 $4.15 $4.20 $4.00 $4.05 $4.05 12,713
2018-02-22 $4.28 $4.37 $4.15 $4.15 $4.15 7,806
2018-02-21 $3.64 $4.31 $3.64 $4.26 $4.26 42,668
2018-02-20 $3.85 $3.86 $3.58 $3.58 $3.58 9,922
2018-02-16 $3.98 $3.98 $3.90 $3.90 $3.90 2,679
2018-02-15 $3.96 $4.03 $3.96 $4.00 $4.00 12,905
2018-02-14 $4.30 $4.30 $3.91 $3.91 $3.91 13,285
2018-02-13 $4.32 $4.35 $4.22 $4.34 $4.34 41,672
2018-02-12 $4.28 $4.38 $4.25 $4.30 $4.30 1,821
2018-02-09 $4.25 $4.25 $4.25 $4.25 $4.25 197
2018-02-08 $4.39 $4.39 $4.25 $4.25 $4.25 8,770
2018-02-07 $4.32 $4.45 $4.32 $4.36 $4.36 4,637
2018-02-06 $4.30 $4.40 $4.20 $4.40 $4.40 14,137
2018-02-05 $4.55 $4.55 $4.35 $4.40 $4.40 5,981
2018-02-02 $4.80 $4.80 $4.55 $4.65 $4.65 6,837
2018-02-01 $5.00 $5.00 $4.83 $4.90 $4.90 5,896
2018-01-31 $4.93 $4.93 $4.93 $4.93 $4.93 256
2018-01-30 $5.00 $5.00 $4.85 $4.85 $4.85 4,569
2018-01-29 $5.10 $5.10 $4.86 $5.05 $5.05 8,789
2018-01-26 $5.00 $5.07 $4.96 $5.07 $5.07 9,133
2018-01-25 $4.79 $4.90 $4.72 $4.90 $4.90 6,801
2018-01-24 $5.00 $5.00 $4.75 $4.78 $4.78 7,542
2018-01-23 $5.25 $5.25 $5.10 $5.10 $5.10 3,853
2018-01-22 $5.20 $5.25 $5.15 $5.25 $5.25 3,206
2018-01-19 $5.10 $5.10 $5.10 $5.10 $5.10 374
2018-01-18 $5.14 $5.14 $5.14 $5.14 $5.14 900
2018-01-17 $5.09 $5.09 $5.09 $5.09 $5.09 337
2018-01-16 $4.95 $5.03 $4.95 $5.03 $5.03 2,424
2018-01-12 $4.95 $4.95 $4.95 $4.95 $4.95 125
2018-01-11 $5.04 $5.04 $4.90 $4.95 $4.95 17,579
2018-01-10 $5.06 $5.06 $5.00 $5.00 $5.00 9,652
2018-01-09 $5.25 $5.25 $5.00 $5.06 $5.06 2,664
2018-01-08 $4.75 $5.25 $4.75 $5.25 $5.25 48,502
2018-01-05 $4.48 $4.63 $4.48 $4.62 $4.62 5,250
2018-01-04 $4.42 $4.55 $4.42 $4.50 $4.50 10,409
2018-01-03 $4.38 $4.38 $4.38 $4.38 $4.38 1,627
2018-01-02 $4.31 $4.31 $4.30 $4.30 $4.30 1,647
2017-12-29 $4.27 $4.35 $4.27 $4.35 $4.35 5,657
2017-12-28 $4.26 $4.39 $4.25 $4.25 $4.25 7,698
2017-12-27 $4.18 $4.36 $4.18 $4.25 $4.25 17,220
2017-12-26 $4.13 $4.17 $4.13 $4.17 $4.17 5,924
2017-12-22 $4.11 $4.14 $4.10 $4.13 $4.13 6,449
2017-12-21 $4.13 $4.14 $4.12 $4.12 $4.12 2,264
2017-12-20 $4.17 $4.17 $4.12 $4.12 $4.12 2,972
2017-12-19 $4.10 $4.40 $4.00 $4.15 $4.15 35,195
2017-12-18 $4.65 $4.65 $4.40 $4.40 $4.40 15,568
2017-12-15 $4.50 $4.61 $4.50 $4.61 $4.61 8,276
2017-12-14 $4.65 $4.65 $4.40 $4.40 $4.40 9,371
2017-12-13 $4.50 $4.70 $4.35 $4.70 $4.70 20,191
2017-12-12 $4.70 $4.80 $4.57 $4.57 $4.57 5,163
2017-12-11 $4.85 $5.00 $4.72 $4.78 $4.78 4,472
2017-12-08 $5.00 $5.05 $4.80 $4.80 $4.80 9,407
2017-12-07 $4.93 $4.94 $4.93 $4.93 $4.93 2,587
2017-12-06 $4.86 $4.86 $4.75 $4.85 $4.85 1,378
2017-12-05 $4.91 $4.93 $4.85 $4.85 $4.85 807
2017-12-04 $5.32 $5.32 $4.89 $4.90 $4.90 5,856
2017-12-01 $5.25 $5.25 $5.00 $5.23 $5.23 2,776
2017-11-30 $5.10 $5.20 $5.10 $5.20 $5.20 3,673
2017-11-29 $4.90 $5.08 $4.80 $5.08 $5.08 28,969
2017-11-28 $5.00 $5.07 $4.50 $4.88 $4.88 165,921
2017-11-27 $5.40 $5.40 $5.05 $5.05 $5.05 32,004
2017-11-24 $5.50 $5.50 $5.37 $5.50 $5.50 15,319
2017-11-22 $5.49 $5.50 $5.40 $5.50 $5.50 13,666
2017-11-21 $5.30 $5.50 $5.20 $5.44 $5.44 50,949
2017-11-20 $5.48 $5.50 $5.25 $5.41 $5.41 52,013
2017-11-17 $5.16 $5.88 $5.16 $5.55 $5.55 297,401
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.