Nov

NOV
🏛️ usa →
13.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.44 20.49 20.26 20.28 1.6M
2023-12-28 20.56 20.72 20.44 20.48 1.2M
2023-12-27 20.75 20.95 20.64 20.76 1.5M
2023-12-26 20.77 20.96 20.59 20.80 1.7M
2023-12-22 20.66 20.78 20.38 20.45 1.7M
2023-12-21 20.26 20.46 20.20 20.45 1.8M
2023-12-20 20.37 20.78 20.23 20.26 2.9M
2023-12-19 20.01 20.48 19.96 20.38 5.0M
2023-12-18 20.21 20.36 19.89 19.94 3.1M
2023-12-15 20.03 20.05 19.61 19.83 7.3M
2023-12-14 19.48 20.13 19.38 20.07 6.2M
2023-12-13 18.66 19.14 18.50 19.11 3.5M
2023-12-12 18.49 18.69 18.36 18.54 2.2M
2023-12-11 18.83 19.08 18.64 18.75 2.8M
2023-12-08 19.00 19.25 18.75 18.92 4.5M
2023-12-07 18.48 18.63 18.31 18.45 2.9M
2023-12-06 18.64 19.03 18.31 18.38 3.8M
2023-12-05 19.02 19.08 18.61 18.75 2.5M
2023-12-04 18.89 19.26 18.71 19.03 3.9M
2023-12-01 18.78 19.51 18.72 19.12 3.0M
2023-11-30 19.20 19.51 18.67 18.82 3.1M
2023-11-29 18.97 19.06 18.75 18.94 2.5M
2023-11-28 19.19 19.21 18.82 18.88 2.9M
2023-11-27 18.95 19.21 18.80 19.17 2.8M
2023-11-24 19.03 19.32 19.02 19.07 1.4M
2023-11-22 18.53 19.15 18.42 18.95 3.1M
2023-11-21 19.09 19.19 18.90 19.02 2.3M
2023-11-20 19.70 19.70 19.22 19.27 2.7M
2023-11-17 19.00 19.57 18.95 19.45 4.0M
2023-11-16 19.38 19.58 18.29 18.73 3.4M
2023-11-15 19.84 20.29 19.60 19.66 2.8M
2023-11-14 19.65 20.04 19.46 19.87 2.5M
2023-11-13 19.27 19.58 19.13 19.48 1.9M
2023-11-10 19.10 19.50 18.93 19.30 3.9M
2023-11-09 18.89 19.29 18.70 18.87 3.2M
2023-11-08 18.88 19.11 18.61 18.74 2.7M
2023-11-07 19.55 19.55 18.92 19.01 3.1M
2023-11-06 20.51 20.58 19.94 19.96 2.4M
2023-11-03 20.59 20.85 20.34 20.34 3.0M
2023-11-02 19.82 20.50 19.77 20.48 2.9M
2023-11-01 20.11 20.15 19.59 19.69 4.6M
2023-10-31 19.82 20.12 19.51 19.96 3.8M
2023-10-30 19.84 20.05 19.39 19.79 3.9M
2023-10-27 18.68 19.80 18.37 19.60 6.6M
2023-10-26 19.22 19.35 18.83 19.10 4.5M
2023-10-25 19.80 19.95 19.25 19.45 3.2M
2023-10-24 19.95 20.13 19.57 19.88 3.6M
2023-10-23 20.01 20.07 19.59 19.84 2.7M
2023-10-20 20.51 20.54 19.51 20.09 3.9M
2023-10-19 20.49 20.86 20.27 20.60 3.4M
2023-10-18 21.21 21.53 20.68 20.82 3.5M
2023-10-17 20.27 21.13 20.23 21.06 4.1M
2023-10-16 20.61 20.83 20.45 20.50 2.5M
2023-10-13 20.22 20.68 19.95 20.49 2.9M
2023-10-12 20.41 20.46 19.60 19.87 3.1M
2023-10-11 19.76 20.21 19.75 20.15 2.7M
2023-10-10 19.97 20.17 19.83 19.98 3.0M
2023-10-09 19.38 20.11 19.37 19.98 3.7M
2023-10-06 18.88 19.17 18.62 18.96 3.2M
2023-10-05 18.90 19.35 18.76 18.78 3.4M
2023-10-04 20.15 20.19 19.15 19.28 4.9M
2023-10-03 20.20 20.63 19.94 20.51 2.5M
2023-10-02 20.87 20.87 20.17 20.45 3.9M
2023-09-29 21.18 21.32 20.83 20.90 4.3M
2023-09-28 21.58 21.68 21.17 21.23 3.6M
2023-09-27 20.91 21.71 20.90 21.54 5.1M
2023-09-26 20.60 20.89 20.47 20.58 3.5M
2023-09-25 20.31 20.95 20.31 20.83 2.2M
2023-09-22 20.36 20.60 20.31 20.37 2.0M
2023-09-21 20.67 20.67 20.20 20.20 2.5M
2023-09-20 20.35 20.99 20.32 20.58 2.7M
2023-09-19 21.17 21.21 20.28 20.41 3.3M
2023-09-18 21.09 21.15 20.84 20.95 3.2M
2023-09-15 20.71 21.06 20.57 20.93 10.4M
2023-09-14 20.66 21.10 20.63 20.85 4.4M
2023-09-13 21.28 21.32 20.32 20.45 4.1M
2023-09-12 21.15 21.44 20.87 21.24 4.2M
2023-09-11 21.30 21.37 20.76 20.90 3.5M
2023-09-08 21.17 21.25 21.02 21.12 5.3M
2023-09-07 21.47 21.80 20.98 21.15 5.6M
2023-09-06 21.45 21.89 21.41 21.57 3.1M
2023-09-05 21.71 21.91 21.46 21.47 3.3M
2023-09-01 21.52 21.74 21.49 21.60 3.4M
2023-08-31 21.21 21.21 20.87 21.13 2.3M
2023-08-30 21.01 21.20 20.92 21.11 3.2M
2023-08-29 20.74 21.07 20.48 20.93 2.9M
2023-08-28 20.26 20.82 20.20 20.68 3.1M
2023-08-25 20.24 20.38 20.02 20.12 2.2M
2023-08-24 20.20 20.62 20.15 20.18 2.7M
2023-08-23 19.95 20.48 19.91 20.39 3.2M
2023-08-22 20.42 20.59 20.06 20.24 3.2M
2023-08-21 20.61 20.74 20.18 20.55 3.4M
2023-08-18 19.87 20.63 19.70 20.62 3.4M
2023-08-17 20.69 20.94 20.04 20.10 3.6M
2023-08-16 20.40 20.66 20.30 20.34 2.3M
2023-08-15 20.56 20.62 20.32 20.37 1.7M
2023-08-14 20.78 20.82 20.31 20.79 2.9M
2023-08-11 20.66 20.98 20.64 20.87 2.8M
2023-08-10 20.47 20.73 20.38 20.64 2.4M
2023-08-09 20.52 20.90 20.32 20.49 3.6M
2023-08-08 19.78 20.39 19.66 20.27 2.9M
2023-08-07 20.32 20.69 20.10 20.29 4.9M
2023-08-04 20.41 20.51 20.17 20.41 3.0M
2023-08-03 20.04 20.64 19.97 20.28 3.1M
2023-08-02 20.23 20.44 19.93 20.02 4.5M
2023-08-01 19.98 20.45 19.93 20.40 5.8M
2023-07-31 19.57 20.32 19.56 20.08 7.0M
2023-07-28 18.71 19.65 18.46 19.35 5.6M
2023-07-27 19.56 19.89 18.27 18.53 8.3M
2023-07-26 18.63 19.02 18.58 18.85 5.2M
2023-07-25 18.81 19.02 18.68 18.87 3.4M
2023-07-24 18.46 18.90 18.46 18.80 3.1M
2023-07-21 18.38 18.63 18.16 18.44 3.6M
2023-07-20 18.61 18.63 18.21 18.39 3.1M
2023-07-19 18.56 18.83 18.43 18.45 4.4M
2023-07-18 18.04 18.83 18.04 18.65 3.7M
2023-07-17 17.73 18.28 17.68 18.16 2.3M
2023-07-14 18.27 18.34 17.78 17.89 2.7M
2023-07-13 18.40 18.65 18.25 18.48 4.3M
2023-07-12 18.13 18.44 18.01 18.37 6.9M
2023-07-11 17.20 17.99 17.06 17.95 6.1M
2023-07-10 17.24 17.53 17.03 17.11 5.7M
2023-07-07 16.04 17.47 16.04 17.39 6.5M
2023-07-06 15.96 16.13 15.72 16.09 4.6M
2023-07-05 16.45 16.45 15.96 16.10 3.6M
2023-07-03 16.00 16.50 15.93 16.25 3.1M
2023-06-30 16.05 16.40 15.84 16.04 5.4M
2023-06-29 15.93 16.09 15.79 15.96 4.6M
2023-06-28 15.69 16.03 15.47 15.80 4.7M
2023-06-27 15.23 15.85 15.17 15.82 6.7M
2023-06-26 15.30 15.59 15.23 15.27 3.0M
2023-06-23 15.05 15.28 14.85 15.20 4.9M
2023-06-22 15.47 15.47 15.13 15.40 3.8M
2023-06-21 15.32 15.93 15.32 15.65 3.5M
2023-06-20 15.41 15.45 15.13 15.42 4.8M
2023-06-16 15.90 16.02 15.57 15.59 7.0M
2023-06-15 15.35 15.96 15.35 15.85 4.9M
2023-06-14 15.33 15.54 15.21 15.43 5.8M
2023-06-13 15.62 15.86 15.13 15.15 6.8M
2023-06-12 15.19 15.46 15.10 15.34 5.3M
2023-06-09 15.73 15.89 15.44 15.48 5.5M
2023-06-08 15.85 16.04 15.62 15.83 7.7M
2023-06-07 15.60 15.89 15.55 15.84 4.3M
2023-06-06 15.17 15.75 15.17 15.50 4.3M
2023-06-05 16.00 16.14 15.38 15.49 3.6M
2023-06-02 15.12 15.98 15.00 15.81 4.0M
2023-06-01 14.15 15.02 14.14 14.81 3.8M
2023-05-31 14.28 14.51 14.05 14.07 7.0M
2023-05-30 14.73 14.84 14.36 14.61 5.4M
2023-05-26 15.42 15.47 14.84 15.05 5.2M
2023-05-25 15.22 15.41 15.02 15.22 5.1M
2023-05-24 15.61 15.72 15.39 15.63 3.2M
2023-05-23 15.37 15.66 15.19 15.52 4.6M
2023-05-22 15.13 15.43 14.99 15.29 5.1M
2023-05-19 15.38 15.44 14.98 15.11 3.4M
2023-05-18 14.82 15.22 14.70 15.19 3.3M
2023-05-17 14.75 15.10 14.60 15.00 3.7M
2023-05-16 14.97 15.09 14.46 14.57 4.4M
2023-05-15 14.95 15.30 14.86 15.10 6.5M
2023-05-12 15.24 15.29 14.77 14.83 5.0M
2023-05-11 15.35 15.40 15.01 15.12 4.5M
2023-05-10 15.95 16.00 15.36 15.66 4.3M
2023-05-09 15.56 16.09 15.51 15.84 4.5M
2023-05-08 15.85 16.00 15.63 15.72 4.6M
2023-05-05 15.87 15.92 15.49 15.56 5.0M
2023-05-04 15.21 15.52 14.81 15.35 6.9M
2023-05-03 15.34 15.67 15.25 15.31 9.3M
2023-05-02 16.50 16.50 15.52 15.57 6.1M
2023-05-01 16.49 16.85 16.36 16.72 7.0M
2023-04-28 16.69 17.13 16.42 16.75 7.1M
2023-04-27 16.69 17.15 16.21 16.56 12.4M
2023-04-26 17.96 18.57 17.81 18.02 6.3M
2023-04-25 18.51 18.59 18.04 18.19 4.3M
2023-04-24 18.34 18.96 18.34 18.80 4.5M
2023-04-21 18.56 18.58 18.12 18.28 4.2M
2023-04-20 18.38 18.59 18.16 18.46 3.3M
2023-04-19 18.22 18.78 18.04 18.67 4.1M
2023-04-18 18.65 18.70 18.32 18.49 3.5M
2023-04-17 18.77 18.96 18.50 18.68 2.6M
2023-04-14 18.96 19.07 18.72 18.82 3.2M
2023-04-13 18.69 19.06 18.61 18.83 2.1M
2023-04-12 18.67 18.93 18.43 18.72 3.4M
2023-04-11 18.38 18.60 18.11 18.50 3.3M
2023-04-10 18.13 18.57 18.06 18.34 2.5M
2023-04-06 18.27 18.35 17.98 18.01 3.8M
2023-04-05 18.25 18.45 17.92 18.22 4.5M
2023-04-04 19.09 19.11 18.20 18.43 3.5M
2023-04-03 19.56 19.78 18.81 19.04 6.5M
2023-03-31 18.22 18.56 18.13 18.51 3.8M
2023-03-30 18.74 18.74 18.14 18.14 5.4M
2023-03-29 18.38 18.57 18.27 18.43 5.0M
2023-03-28 17.71 18.31 17.68 18.26 4.6M
2023-03-27 17.58 17.87 17.21 17.80 4.8M
2023-03-24 16.83 17.40 16.79 17.25 5.2M
2023-03-23 17.76 17.87 16.96 17.27 8.4M
2023-03-22 18.35 18.41 17.58 17.62 6.4M
2023-03-21 18.39 18.65 18.19 18.35 4.6M
2023-03-20 17.52 18.00 17.50 17.79 4.1M
2023-03-17 18.06 18.06 17.20 17.41 9.2M
2023-03-16 17.82 18.26 17.37 18.16 5.0M
2023-03-15 18.30 18.46 17.78 18.04 8.1M
2023-03-14 19.35 19.71 18.72 19.23 5.6M
2023-03-13 19.55 20.04 19.18 19.24 4.3M
2023-03-10 21.04 21.34 20.08 20.20 3.5M
2023-03-09 22.70 22.89 21.00 21.06 4.4M
2023-03-08 22.59 23.00 22.34 22.57 2.7M
2023-03-07 23.08 23.09 22.72 22.79 3.2M
2023-03-06 23.07 23.18 22.93 23.07 2.2M
2023-03-03 22.32 23.29 22.25 23.18 3.4M
2023-03-02 22.08 22.63 21.84 22.61 3.9M
2023-03-01 21.77 22.29 21.77 22.22 3.5M
2023-02-28 22.28 22.36 21.86 21.88 5.2M
2023-02-27 21.58 22.26 21.45 22.14 5.1M
2023-02-24 21.42 21.78 21.15 21.65 4.3M
2023-02-23 21.79 22.18 21.69 21.76 6.3M
2023-02-22 21.34 21.65 20.97 21.30 4.2M
2023-02-21 21.51 21.95 21.47 21.50 2.7M
2023-02-17 22.53 22.56 21.57 21.67 3.1M
2023-02-16 23.10 23.44 22.82 22.84 2.8M
2023-02-15 23.25 23.31 22.62 23.05 2.2M
2023-02-14 23.69 24.21 23.55 23.56 3.3M
2023-02-13 23.78 24.03 23.47 23.96 2.2M
2023-02-10 23.37 24.08 23.35 24.04 3.1M
2023-02-09 23.20 23.31 22.87 23.03 3.5M
2023-02-08 23.68 23.68 22.98 23.37 3.8M
2023-02-07 23.86 24.44 22.54 23.27 7.8M
2023-02-06 23.18 23.49 23.02 23.37 3.9M
2023-02-03 22.97 23.95 22.97 23.27 3.2M
2023-02-02 24.16 24.30 22.66 22.96 4.6M
2023-02-01 24.29 24.47 23.47 24.27 3.9M
2023-01-31 23.71 24.45 23.58 24.44 2.9M
2023-01-30 23.66 24.11 23.55 23.74 2.5M
2023-01-27 24.79 24.83 23.73 23.95 2.7M
2023-01-26 24.60 24.82 23.97 24.80 3.2M
2023-01-25 23.30 24.60 23.12 24.34 5.5M
2023-01-24 22.75 23.41 22.58 23.40 4.4M
2023-01-23 23.37 23.49 22.80 22.81 3.7M
2023-01-20 22.63 23.44 22.52 23.11 3.7M
2023-01-19 22.80 22.85 21.90 22.51 6.0M
2023-01-18 23.81 24.09 22.72 22.80 2.8M
2023-01-17 23.39 23.61 23.21 23.57 1.9M
2023-01-13 23.10 23.45 22.76 23.28 2.4M
2023-01-12 22.80 23.42 22.76 23.02 4.2M
2023-01-11 23.00 23.23 22.50 22.73 2.4M
2023-01-10 22.91 23.13 22.38 22.84 2.1M
2023-01-09 22.08 23.07 22.08 22.87 6.7M
2023-01-06 20.84 21.77 20.84 21.75 3.3M
2023-01-05 20.18 20.60 20.07 20.49 2.2M
2023-01-04 19.74 20.27 19.51 20.16 2.6M
2023-01-03 20.58 20.95 19.67 19.85 1.9M