NuVasive Inc. Common Stockのデータ

NuVasive Inc. Common Stockの基本情報

名前 NuVasive Inc. Common Stock
ティッカー NUVA
国 United States
上場年 2004.0
セクター Health Care

NuVasive Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.88 57.3 58.14 57.69 537300.0 57.69
2021-02-12 59.13 57.74 58.66 58.1 945000.0 58.1
2021-02-11 60.51 57.94 59.93 58.65 1013400.0 58.65
2021-02-10 60.65 57.92 58.4 59.95 1365100.0 59.95
2021-02-09 59.23 57.88 58.58 58.37 473900.0 58.37
2021-02-08 58.92 57.52 57.73 58.35 398600.0 58.35
2021-02-05 58.5 57.06 57.8 57.72 704300.0 57.72
2021-02-04 57.24 54.52 55.02 57.01 873300.0 57.01
2021-02-03 54.89 53.5 54.3 54.43 478600.0 54.43
2021-02-02 54.64 53.24 53.82 54.11 731100.0 54.11
2021-02-01 55.37 52.61 54.44 53.26 750100.0 53.26
2021-01-29 55.37 52.9 55.37 53.74 1082900.0 53.74
2021-01-28 57.99 55.0 57.65 55.67 686300.0 55.67
2021-01-27 58.58 55.78 56.39 57.46 812100.0 57.46
2021-01-26 58.27 56.71 57.42 57.51 491800.0 57.51
2021-01-25 56.98 55.39 56.61 56.8 587400.0 56.8
2021-01-22 57.15 55.53 56.96 56.93 893700.0 56.93
2021-01-21 57.88 56.99 57.68 57.19 714900.0 57.19
2021-01-20 58.13 56.64 56.64 57.45 487800.0 57.45
2021-01-19 58.2 56.4 57.4 56.82 712600.0 56.82
2021-01-15 58.68 56.41 58.04 56.96 797500.0 56.96
2021-01-14 58.85 55.48 56.58 58.46 1007700.0 58.46
2021-01-13 56.72 55.57 56.2 56.18 975400.0 56.18
2021-01-12 57.46 54.59 56.84 56.55 686400.0 56.55
2021-01-11 57.8 55.29 55.68 56.95 699100.0 56.95
2021-01-08 57.47 55.97 56.41 56.32 1125700.0 56.32
2021-01-07 60.0 56.0 59.67 56.21 1656500.0 56.21
2021-01-06 61.31 57.9 57.9 59.89 1499700.0 59.89
2021-01-05 58.11 54.05 54.11 57.88 835200.0 57.88
2021-01-04 56.29 53.78 56.29 53.87 1348900.0 53.87
2020-12-31 57.34 55.96 56.29 56.33 726200.0 56.33
2020-12-30 56.7 53.63 54.1 56.51 498100.0 56.51
2020-12-29 55.43 54.6 55.06 54.82 720500.0 54.82
2020-12-28 55.53 54.0 54.13 55.07 657700.0 55.07
2020-12-24 54.14 53.0 54.09 53.62 307700.0 53.62
2020-12-23 54.04 52.18 52.84 53.71 842400.0 53.71
2020-12-22 52.52 49.76 50.99 52.28 826400.0 52.28
2020-12-21 51.07 49.58 50.34 50.9 1049100.0 50.9
2020-12-18 51.9 49.12 49.73 51.67 1697600.0 51.67
2020-12-17 49.16 46.8 47.32 49.11 994300.0 49.11
2020-12-16 47.58 45.57 46.99 47.32 1591700.0 47.32
2020-12-15 46.61 45.01 45.05 45.87 1425300.0 45.87
2020-12-14 47.02 45.75 46.22 46.19 416300.0 46.19
2020-12-11 46.79 44.97 46.32 45.66 499400.0 45.66
2020-12-10 47.0 44.8 45.76 46.6 620600.0 46.6
2020-12-09 47.24 45.6 47.24 45.73 582400.0 45.73
2020-12-08 46.94 45.92 46.25 46.75 589200.0 46.75
2020-12-07 48.38 46.46 48.38 46.62 516400.0 46.62
2020-12-04 48.87 47.14 47.46 48.56 798800.0 48.56
2020-12-03 47.73 46.38 46.96 47.28 523400.0 47.28
2020-12-02 47.21 46.2 46.54 46.9 747700.0 46.9
2020-12-01 47.14 46.14 46.77 46.48 565200.0 46.48
2020-11-30 47.59 46.11 47.34 46.32 619300.0 46.32
2020-11-27 48.15 47.16 47.73 47.6 124700.0 47.6
2020-11-25 48.35 47.31 48.07 47.56 308800.0 47.56
2020-11-24 48.47 47.28 47.5 48.03 526400.0 48.03
2020-11-23 47.93 46.17 46.75 47.18 616700.0 47.18
2020-11-20 46.37 45.05 46.12 46.1 374200.0 46.1
2020-11-19 47.46 45.03 46.79 46.48 571200.0 46.48
2020-11-18 47.85 46.24 46.8 47.16 883100.0 47.16
2020-11-17 47.3 44.45 45.27 46.84 934900.0 46.84
2020-11-16 49.04 45.25 49.04 45.57 1050400.0 45.57
2020-11-13 48.37 46.96 47.15 47.63 698400.0 47.63
2020-11-12 47.86 44.74 45.66 46.84 1373600.0 46.84
2020-11-11 49.49 45.67 48.25 46.06 1072400.0 46.06
2020-11-10 48.3 46.88 47.48 47.65 1303800.0 47.65
2020-11-09 50.08 46.67 48.21 47.36 1866200.0 47.36
2020-11-06 45.42 43.11 45.1 43.41 830800.0 43.41
2020-11-05 46.12 44.05 45.35 44.68 1376400.0 44.68
2020-11-04 45.88 44.0 44.32 44.88 1095100.0 44.88
2020-11-03 46.32 44.86 46.06 44.93 910500.0 44.93
2020-11-02 46.08 43.5 44.88 45.01 1319900.0 45.01
2020-10-30 47.28 44.13 45.51 44.43 3907800.0 44.43
2020-10-29 49.49 46.83 47.43 49.27 1546200.0 49.27
2020-10-28 49.3 47.44 48.66 47.71 1097300.0 47.71
2020-10-27 51.09 49.32 50.55 49.62 1037500.0 49.62
2020-10-26 52.37 50.21 51.83 50.93 626300.0 50.93
2020-10-23 52.83 51.66 52.26 52.36 713100.0 52.36
2020-10-22 52.46 50.94 51.65 51.68 474700.0 51.68
2020-10-21 53.03 51.3 52.28 51.44 763100.0 51.44
2020-10-20 53.99 51.71 53.72 52.43 649200.0 52.43
2020-10-19 54.46 52.35 53.96 52.4 511100.0 52.4
2020-10-16 54.15 52.39 53.15 53.5 392500.0 53.5
2020-10-15 53.76 51.77 52.77 53.17 670400.0 53.17
2020-10-14 54.45 52.83 52.83 53.44 504300.0 53.44
2020-10-13 55.98 52.79 55.75 52.91 889000.0 52.91
2020-10-12 56.73 53.99 54.2 56.12 984700.0 56.12
2020-10-09 54.84 53.36 53.84 54.04 508600.0 54.04
2020-10-08 54.1 52.43 52.92 53.65 748600.0 53.65
2020-10-07 52.4 49.25 49.25 52.17 897800.0 52.17
2020-10-06 50.46 48.48 48.83 49.02 551200.0 49.02
2020-10-05 49.88 48.2 48.92 48.62 351500.0 48.62
2020-10-02 49.58 47.89 47.89 48.56 496800.0 48.56
2020-10-01 49.51 48.2 48.47 49.01 722100.0 49.01
2020-09-30 50.38 47.52 47.68 48.57 937200.0 48.57
2020-09-29 49.5 47.0 49.13 47.43 1130900.0 47.43
2020-09-28 50.89 49.1 50.19 49.15 849800.0 49.15
2020-09-25 49.58 48.14 48.46 49.21 722900.0 49.21
2020-09-24 49.63 47.98 48.9 48.92 428400.0 48.92
2020-09-23 51.79 49.02 51.09 49.04 632100.0 49.04
2020-09-22 51.12 49.0 49.73 51.03 742100.0 51.03
2020-09-21 49.72 47.52 48.52 49.5 1381300.0 49.5
2020-09-18 53.58 49.35 53.58 49.58 1738200.0 49.58
2020-09-17 55.98 52.59 54.03 52.87 945300.0 52.87
2020-09-16 56.3 54.42 55.06 54.67 710400.0 54.67
2020-09-15 56.62 54.72 56.62 54.9 636300.0 54.9
2020-09-14 56.38 53.9 54.01 56.11 1175600.0 56.11
2020-09-11 54.14 52.89 53.05 53.94 925000.0 53.94
2020-09-10 53.33 52.05 52.39 52.62 619000.0 52.62
2020-09-09 53.09 50.93 51.24 52.47 555700.0 52.47
2020-09-08 51.33 50.11 50.65 51.1 352700.0 51.1
2020-09-04 52.14 50.49 51.99 51.12 314900.0 51.12
2020-09-03 52.65 50.95 52.24 51.41 450100.0 51.41
2020-09-02 52.4 51.33 51.81 52.15 464300.0 52.15
2020-09-01 52.33 51.52 51.73 51.8 496400.0 51.8
2020-08-31 53.13 52.08 52.88 52.13 412700.0 52.13
2020-08-28 52.93 52.15 52.84 52.69 269400.0 52.69
2020-08-27 52.96 50.73 51.19 52.76 663200.0 52.76
2020-08-26 52.01 50.45 52.01 51.02 501900.0 51.02
2020-08-25 52.65 51.39 52.14 52.31 567600.0 52.31
2020-08-24 53.47 51.69 52.52 51.89 511800.0 51.89
2020-08-21 53.26 52.05 52.48 52.51 385600.0 52.51
2020-08-20 54.09 52.43 53.1 52.48 425100.0 52.48
2020-08-19 54.32 53.34 53.69 53.79 344400.0 53.79
2020-08-18 54.31 53.1 54.09 53.51 472300.0 53.51
2020-08-17 54.41 52.14 53.13 54.05 484800.0 54.05
2020-08-14 53.21 51.11 51.41 53.14 798100.0 53.14
2020-08-13 52.93 51.53 51.8 51.68 553900.0 51.68
2020-08-12 54.35 51.85 54.16 51.95 874800.0 51.95
2020-08-11 54.22 52.44 52.83 53.76 663500.0 53.76
2020-08-10 54.15 52.65 54.01 52.67 647900.0 52.67
2020-08-07 54.01 52.17 52.72 53.71 733700.0 53.71
2020-08-06 52.76 50.96 50.96 52.72 1254400.0 52.72
2020-08-05 52.19 47.73 49.3 51.17 2358900.0 51.17
2020-08-04 56.33 53.49 55.72 53.73 1451300.0 53.73
2020-08-03 57.71 55.73 57.66 55.74 1354200.0 55.74
2020-07-31 59.08 56.4 59.08 57.14 967000.0 57.14
2020-07-30 60.39 58.05 59.4 59.4 577900.0 59.4
2020-07-29 60.66 58.33 58.8 60.48 601400.0 60.48
2020-07-28 60.21 57.93 59.55 58.79 754800.0 58.79
2020-07-27 59.7 58.06 58.5 59.54 1018600.0 59.54
2020-07-24 58.82 57.02 57.98 58.59 640100.0 58.59
2020-07-23 58.7 57.0 57.95 57.92 470100.0 57.92
2020-07-22 59.1 57.13 58.37 57.94 744900.0 57.94
2020-07-21 63.08 58.1 62.11 58.64 1276600.0 58.64
2020-07-20 60.46 58.66 60.46 58.95 665700.0 58.95
2020-07-17 61.25 57.79 57.79 60.75 986500.0 60.75
2020-07-16 60.85 57.09 59.07 58.04 970100.0 58.04
2020-07-15 60.15 57.85 57.96 59.82 1180500.0 59.82
2020-07-14 56.25 54.78 55.09 56.15 667200.0 56.15
2020-07-13 56.86 53.95 55.37 54.77 639900.0 54.77
2020-07-10 54.95 52.67 53.34 54.73 451900.0 54.73
2020-07-09 55.0 52.31 54.29 53.53 472700.0 53.53
2020-07-08 54.45 52.45 52.81 54.41 617200.0 54.41
2020-07-07 55.41 52.81 54.76 52.83 1226800.0 52.83
2020-07-06 58.31 54.69 58.11 55.44 783900.0 55.44
2020-07-02 58.34 56.13 57.94 57.08 1000200.0 57.08
2020-07-01 57.09 55.1 55.61 56.78 1371000.0 56.78
2020-06-30 55.9 53.77 54.29 55.66 738900.0 55.66
2020-06-29 54.39 51.09 52.11 54.35 849100.0 54.35
2020-06-26 52.99 51.1 52.81 51.57 1251500.0 51.57
2020-06-25 54.51 50.86 54.45 52.97 1219700.0 52.97
2020-06-24 57.78 54.57 57.72 54.86 1507700.0 54.86
2020-06-23 60.7 57.99 58.02 58.41 943900.0 58.41
2020-06-22 58.46 55.65 57.57 56.4 560300.0 56.4
2020-06-19 59.74 57.86 59.08 57.96 1306800.0 57.96
2020-06-18 60.48 57.93 58.92 58.14 618800.0 58.14
2020-06-17 60.64 58.5 60.04 59.75 532000.0 59.75
2020-06-16 61.99 58.31 60.88 59.85 580200.0 59.85
2020-06-15 58.49 55.0 56.02 58.2 552200.0 58.2
2020-06-12 59.98 56.8 59.42 58.0 857600.0 58.0
2020-06-11 61.32 56.94 59.94 57.22 1530600.0 57.22
2020-06-10 65.5 62.34 65.32 62.47 648100.0 62.47
2020-06-09 66.67 65.05 65.51 65.41 1054000.0 65.41
2020-06-08 67.7 65.63 66.9 66.59 1169700.0 66.59
2020-06-05 66.8 62.75 63.26 66.11 1687100.0 66.11
2020-06-04 63.16 60.9 62.3 61.42 813100.0 61.42
2020-06-03 64.68 62.21 64.2 62.73 600700.0 62.73
2020-06-02 63.11 60.47 62.11 62.94 948000.0 62.94
2020-06-01 62.16 58.05 60.0 61.5 694800.0 61.5
2020-05-29 61.68 57.62 60.9 60.6 1719800.0 60.6
2020-05-28 62.86 60.5 62.6 61.4 2382700.0 61.4
2020-05-27 64.42 62.25 63.67 63.54 1478700.0 63.54
2020-05-26 66.06 63.94 65.53 64.92 1155200.0 64.92
2020-05-22 64.05 62.09 63.96 62.84 410400.0 62.84
2020-05-21 64.1 60.92 62.25 63.66 715500.0 63.66
2020-05-20 63.93 61.88 62.43 62.69 933800.0 62.69
2020-05-19 63.04 61.02 62.04 61.4 807200.0 61.4
2020-05-18 63.0 59.53 59.53 62.5 1180900.0 62.5
2020-05-15 57.17 54.21 55.61 57.15 758100.0 57.15
2020-05-14 55.13 51.47 53.05 55.1 662600.0 55.1
2020-05-13 56.03 53.92 54.45 54.3 1376100.0 54.3
2020-05-12 58.99 55.0 58.52 55.14 785700.0 55.14
2020-05-11 60.11 57.55 59.62 58.25 898800.0 58.25
2020-05-08 62.23 58.84 59.01 60.79 1057400.0 60.79
2020-05-07 59.26 56.34 57.5 57.61 961300.0 57.61
2020-05-06 59.25 56.26 58.34 56.81 1092600.0 56.81
2020-05-05 59.93 56.62 56.62 58.47 596900.0 58.47
2020-05-04 58.32 56.86 57.76 57.01 514600.0 57.01
2020-05-01 59.95 57.9 59.64 58.54 513200.0 58.54
2020-04-30 62.27 60.35 61.39 60.88 618100.0 60.88
2020-04-29 63.33 60.15 60.69 62.44 569700.0 62.44
2020-04-28 62.37 58.88 62.36 59.08 499000.0 59.08
2020-04-27 61.85 59.43 59.9 61.03 636800.0 61.03
2020-04-24 59.76 57.14 58.79 59.25 709500.0 59.25
2020-04-23 59.3 56.45 56.68 58.2 911500.0 58.2
2020-04-22 57.46 55.45 56.17 56.31 307100.0 56.31
2020-04-21 56.8 55.0 55.23 55.74 675200.0 55.74
2020-04-20 58.66 56.37 57.28 56.87 805700.0 56.87
2020-04-17 58.98 54.47 54.47 58.84 1294700.0 58.84
2020-04-16 53.44 50.81 52.54 52.7 598100.0 52.7
2020-04-15 55.44 52.39 54.29 52.9 1177400.0 52.9
2020-04-14 58.41 55.0 56.4 56.46 569500.0 56.46
2020-04-13 58.64 54.85 57.44 55.24 759100.0 55.24
2020-04-09 59.38 54.59 55.35 58.44 1534800.0 58.44
2020-04-08 55.44 50.45 52.13 54.02 1745100.0 54.02
2020-04-07 50.69 46.74 47.5 50.51 1575500.0 50.51
2020-04-06 47.17 45.17 45.5 46.39 1672100.0 46.39
2020-04-03 45.72 42.98 44.89 43.51 721600.0 43.51
2020-04-02 45.88 43.92 44.62 44.98 1030200.0 44.98
2020-04-01 48.86 44.39 48.86 44.86 1648800.0 44.86
2020-03-31 51.38 47.93 49.66 50.66 1069200.0 50.66
2020-03-30 49.94 44.8 44.8 49.85 546000.0 49.85
2020-03-27 49.0 45.02 47.65 46.93 1284900.0 46.93
2020-03-26 52.64 48.06 50.89 50.13 1659100.0 50.13
2020-03-25 51.73 45.66 47.47 50.89 1549000.0 50.89
2020-03-24 47.37 40.9 41.98 47.11 1508600.0 47.11
2020-03-23 41.31 38.79 39.46 40.18 1201500.0 40.18
2020-03-20 41.79 37.81 40.61 39.36 2227600.0 39.36
2020-03-19 41.2 32.06 32.89 39.94 1665100.0 39.94
2020-03-18 38.42 28.55 37.74 32.82 1813600.0 32.82
2020-03-17 39.99 35.03 37.0 39.0 1751600.0 39.0
2020-03-16 39.17 36.07 36.17 36.27 2723400.0 36.27
2020-03-13 45.45 39.7 45.3 43.43 2458000.0 43.43
2020-03-12 48.09 42.62 46.35 43.01 1692800.0 43.01
2020-03-11 53.71 48.86 52.36 49.42 1422300.0 49.42
2020-03-10 55.79 52.93 54.91 53.83 1452700.0 53.83
2020-03-09 57.52 52.87 56.0 52.93 1675000.0 52.93
2020-03-06 61.24 56.91 60.21 58.93 1625900.0 58.93
2020-03-05 62.91 61.32 62.04 62.14 807600.0 62.14
2020-03-04 64.5 62.15 62.89 64.15 812000.0 64.15
2020-03-03 66.18 59.94 65.66 61.65 1463700.0 61.65
2020-03-02 66.45 64.6 66.27 65.63 1183900.0 65.63
2020-02-28 65.86 63.38 64.24 65.81 1400200.0 65.81
2020-02-27 69.0 65.83 68.07 65.83 3345700.0 65.83
2020-02-26 71.09 67.87 71.0 69.1 2035700.0 69.1
2020-02-25 73.46 70.25 73.13 70.91 755700.0 70.91
2020-02-24 74.42 72.86 73.4 73.28 725900.0 73.28
2020-02-21 77.11 73.38 75.02 75.16 2391200.0 75.16
2020-02-20 79.98 77.61 79.98 78.97 373500.0 78.97
2020-02-19 80.08 78.75 78.96 79.4 576000.0 79.4
2020-02-18 80.13 77.82 79.27 78.65 634400.0 78.65