INTELLIGENT CON Stock Price History, NVSIF Historical Prices

Add to My Stocks
$0.02 $0 (0%) NVSIF stock closing price Feb 23, 2018 (Closing)

View and download INTELLIGENT CON stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and INTELLIGENT CON P/E ratio data for the stock. The INTELLIGENT CON stock price history chart shows that the stock price reached a high of $169.9 on Feb 13, 2013, and a low of $0.02 on Feb 09, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-09 0.02 0.02 0.02 0.02 5 - -
2018-02-05 0.1 0.1 0.1 0.1 2,000 - -
2018-02-01 0.33 0.33 0.33 0.33 9 - -
2018-01-19 0.14 0.14 0.14 0.14 15,002 - -
2018-01-18 0.11 0.11 0.11 0.11 1 - -
2018-01-10 0.13 0.13 0.13 0.13 500 - -
2018-01-04 0.12 0.12 0.12 0.12 2 - -
2018-01-03 0.13 0.13 0.13 0.13 50 - -
2018-01-02 0.13 0.15 0.13 0.15 20,714 - -
2017-12-29 0.12 0.13 0.11 0.11 9,471 - -
2017-12-28 0.12 0.13 0.12 0.12 2,005 - -
2017-12-26 0.04 0.04 0.04 0.04 1 - -
2017-12-22 0.14 0.14 0.13 0.13 9,006 - -
2017-12-21 0.12 0.15 0.12 0.15 3,593 - -
2017-12-20 0.11 0.11 0.1 0.11 3,054 - -
2017-12-15 0.06 0.1 0.06 0.1 19,257 - -
2017-12-13 0.13 0.13 0.07 0.07 1,438 - -
2017-12-11 0.05 0.07 0.05 0.07 9,009 - -
2017-12-06 0.06 0.06 0.06 0.06 1,500 - -
2017-12-05 0.04 0.04 0.04 0.04 101 - -
2017-12-04 0 0 0 0.1 0 - -
2017-12-01 0 0 0 0.1 30 - -
2017-11-30 0 0 0 0.1 0 - -
2017-11-29 0 0 0 0.1 2 - -
2017-11-28 0.12 0.12 0.1 0.1 11,097 - -
2017-11-27 0.11 0.12 0.11 0.11 3,500 - -
2017-11-24 0.06 0.11 0.06 0.11 2,200 - -
2017-11-23 0 0 0 0.04 0 - -
2017-11-22 0 0 0 0.04 0 - -
2017-11-21 0 0 0 0.04 20 - -
2017-11-20 0 0 0 0.04 0 - -
2017-11-17 0.04 0.04 0.04 0.04 1,501 - -
2017-11-16 0 0 0 0.04 0 - -
2017-11-15 0.04 0.04 0.04 0.04 15,402 - -
2017-11-14 0.04 0.04 0.04 0.04 3,944 - -
2017-11-13 0.05 0.05 0.05 0.05 474 - -
2017-11-10 0 0 0 0.04 0 - -
2017-11-09 0.04 0.04 0.04 0.04 713 - -
2017-11-08 0.04 0.04 0.04 0.04 1,193 - -
2017-11-07 0.06 0.06 0.06 0.06 506 - -
2017-11-06 0.05 0.05 0.05 0.05 250 - -
2017-11-03 0 0 0 0.06 6 - -
2017-11-02 0 0 0 0.06 0 - -
2017-11-01 0.06 0.06 0.06 0.06 970 - -
2017-10-31 0.06 0.06 0.06 0.06 36,742 - -
2017-10-30 0 0 0 0.13 0 - -
2017-10-27 0 0 0 0.13 0 - -
2017-10-26 0 0 0 0.13 0 - -
2017-10-25 0 0 0 0.13 0 - -
2017-10-24 0 0 0 0.13 0 - -
2017-10-23 0 0 0 0.13 0 - -
2017-10-20 0 0 0 0.13 0 - -
2017-10-19 0 0 0 0.13 2 - -
2017-10-18 0 0 0 0.13 0 - -
2017-10-17 0 0 0 0.13 71 - -
2017-10-16 0 0 0 0.13 1 - -
2017-10-13 0 0 0 0.13 0 - -
2017-10-12 0 0 0 0.13 0 - -
2017-10-11 0 0 0 0.13 0 - -
2017-10-10 0 0 0 0.13 2 - -
2017-10-09 0 0 0 0.13 0 - -
2017-10-06 0 0 0 0.13 0 - -
2017-10-05 0 0 0 0.13 10 - -
2017-10-04 0 0 0 0.13 0 - -
2017-10-03 0 0 0 0.13 0 - -
2017-10-02 0 0 0 0.13 0 - -
2017-09-29 0 0 0 0.13 0 - -
2017-09-28 0 0 0 0.13 2 - -
2017-09-27 0.13 0.13 0.13 0.13 1,070 - -
2017-09-26 0 0 0 0.1 21 - -
2017-09-25 0 0 0 0.1 10 - -
2017-09-22 0.1 0.1 0.1 0.1 1,001 - -
2017-09-21 0 0 0 0.1 0 - -
2017-09-20 0 0 0 0.1 0 - -
2017-09-19 0 0 0 0.1 0 - -
2017-09-18 0 0 0 0.1 2 - -
2017-09-15 0 0 0 0.1 0 - -
2017-09-14 0 0 0 0.1 0 - -
2017-09-13 0 0 0 0.1 0 - -
2017-09-12 0.1 0.1 0.1 0.1 3,637 - -
2017-09-11 0 0 0 0.1 0 - -
2017-09-08 0.1 0.1 0.1 0.1 5,000 - -
2017-09-07 0 0 0 0.09 0 - -
2017-09-06 0.1 0.1 0.09 0.09 10,800 - -
2017-09-05 0.11 0.11 0.11 0.11 1,000 - -
2017-09-04 0 0 0 0.1 0 - -
2017-09-01 0 0 0 0.1 0 - -
2017-08-31 0 0 0 0.1 10 - -
2017-08-30 0 0 0 0.1 0 - -
Get more Data

INTELLIGENT CON Stock History Chart

View NVSIF PE ratio, PS ratio stocks charts and compare with peers.
NVSIF Chart
Note: Compare INTELLIGENT CON stock price history with the index and industry peers.

INTELLIGENT CON Stock Price History: Past 5 years

Max Stock Price169.9Feb 13,2013
Min Stock Price0.02Feb 09,2018
Avg Stock Price20.84

NVSIF Industry Peers

INTELLIGENT CON share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in INTELLIGENT CON stock analysis. INTELLIGENT CON stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. NVSIF stock saw an opening price of $0, and a closing price of $0.02 on Feb 23, 2018. INTELLIGENT CON historical P/S ratio was at a high of - on Feb 09, 2018 and a low of - on Feb 09, 2018.