Advertisement
U.S. markets closed

Nova LifeStyle, Inc. (NVFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.9900+0.1300 (+4.55%)
At close: 04:00PM EDT
2.9400 -0.05 (-1.67%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.01003.07002.77002.99002.990093,100
Mar 27, 20242.67003.14002.67002.86002.8600214,100
Mar 26, 20242.79002.84002.61002.75002.7500223,600
Mar 25, 20242.75003.00002.57002.91002.9100713,600
Mar 22, 20243.50004.42002.87003.04003.040069,106,500
Mar 21, 20241.48001.85001.48001.85001.85002,732,300
Mar 20, 20241.45001.59001.45001.52001.520016,700
Mar 19, 20241.54001.56001.50001.50001.500012,700
Mar 18, 20241.60001.60001.54001.54001.54003,500
Mar 15, 20241.64001.64001.54001.54001.54002,400
Mar 14, 20241.60001.64001.55001.55001.550012,000
Mar 13, 20241.60001.64001.60001.64001.64004,300
Mar 12, 20241.63001.70001.58001.60001.60008,500
Mar 11, 20241.52001.69001.52001.69001.690031,500
Mar 08, 20241.74001.75001.60001.73001.730011,100
Mar 07, 20241.66001.78001.65001.67001.67008,900
Mar 06, 20241.75001.79001.62001.70001.70008,000
Mar 05, 20241.68001.75001.67001.74001.74006,300
Mar 04, 20241.70001.80001.60001.75001.750017,500
Mar 01, 20241.73001.73001.62001.63001.63008,300
Feb 29, 20241.61001.68001.61001.63001.630011,400
Feb 28, 20241.67001.80001.63001.65001.65007,800
Feb 27, 20241.71001.82001.71001.74001.74004,100
Feb 26, 20241.79001.86001.67001.78001.780014,500
Feb 23, 20241.75001.88001.75001.86001.860010,800
Feb 22, 20241.96001.96001.73001.85001.850013,700
Feb 21, 20241.91002.00001.91001.98001.98005,000
Feb 20, 20242.00002.01001.89002.01002.01006,700
Feb 16, 20242.21002.21001.96002.06002.060033,300
Feb 15, 20242.03002.30002.03002.28002.280040,400
Feb 14, 20241.92002.08001.82002.04002.040016,100
Feb 13, 20241.84002.00001.83002.00002.000023,300
Feb 12, 20241.87001.94001.84001.92001.920013,700
Feb 09, 20241.90001.99001.84001.95001.95007,800
Feb 08, 20241.84002.07001.71001.90001.900022,500
Feb 07, 20242.00002.08001.82001.92001.92008,900
Feb 06, 20242.01002.03001.81002.00002.000019,400
Feb 05, 20242.19002.21001.95002.05002.0500349,000
Feb 02, 20242.07002.35002.07002.11002.110022,500
Feb 01, 20242.19002.58001.88002.13002.130024,500
Jan 31, 20242.16002.41002.01002.03002.030029,300
Jan 30, 20242.27002.34002.05002.16002.160019,500
Jan 29, 20242.06002.46002.06002.34002.340043,300
Jan 26, 20242.29002.47002.29002.30002.300016,100
Jan 25, 20242.63002.65002.30002.45002.450028,200
Jan 24, 20242.85002.85002.54002.66002.66006,500
Jan 23, 20242.72002.76002.53002.58002.580023,600
Jan 22, 20242.54002.73002.45002.61002.61007,200
Jan 19, 20242.53002.75002.53002.63002.63008,900
Jan 18, 20242.58002.61002.48002.56002.560030,600
Jan 17, 20242.70002.93002.62002.79002.790062,600
Jan 16, 20243.13003.17002.81002.88002.880084,000
Jan 12, 20243.19003.33003.05003.15003.150019,100
Jan 11, 20243.36003.42003.00003.20003.200045,400
Jan 10, 20243.55003.65003.35003.43003.430071,800
Jan 09, 20243.25003.59003.15003.40003.400066,000
Jan 08, 20243.14003.32003.11003.26003.260045,700
Jan 05, 20243.08003.24002.92003.20003.200080,300
Jan 04, 20243.26003.49003.05003.16003.160089,900
Jan 03, 20243.34003.69003.25003.42003.4200119,000
Jan 02, 20243.55003.88003.02003.78003.7800432,000
Dec 29, 20234.33004.33003.40003.77003.77002,114,800
Dec 28, 20234.56006.38003.41004.70004.700047,111,900
Dec 27, 20231.54001.65001.50001.55001.550010,600
Dec 26, 20231.60001.69001.58001.63001.630015,200
Dec 22, 20231.67001.76001.60001.64001.640011,500
Dec 21, 20231.69001.75001.69001.75001.75006,600
Dec 20, 20231.66001.95001.66001.87001.87009,600
Dec 19, 20231.85001.85001.65001.69001.69004,100
Dec 18, 20231.94001.94001.77001.77001.77008,600
Dec 15, 20231.83001.83001.79001.79001.79005,300
Dec 14, 20231.91001.91001.91001.91001.9100300
Dec 13, 20231.91001.91001.91001.91001.9100600
Dec 12, 20231.86001.91001.86001.91001.91001,400
Dec 11, 20231.99001.99001.82001.82001.82001,500
Dec 08, 20232.00002.03001.81001.81001.81007,800
Dec 07, 20232.10002.10002.10002.10002.1000-
Dec 06, 20232.12002.25002.10002.10002.10004,100
Dec 05, 20232.21002.30002.09002.15002.15004,200
Dec 04, 20232.29002.31002.12002.25002.25006,700
Dec 01, 20232.13002.28002.01002.28002.280011,600
Nov 30, 20232.30002.58002.05002.05002.050014,100
Nov 29, 20232.24002.45002.12002.21002.21008,100
Nov 28, 20232.20002.35002.20002.29002.29005,700
Nov 27, 20232.21002.21002.21002.21002.2100700
Nov 24, 20232.58002.58002.35002.35002.35001,000
Nov 22, 20232.03002.60002.03002.60002.60005,200
Nov 21, 20232.20002.62002.06002.20002.20009,300
Nov 20, 20232.21002.21002.20002.20002.20001,400
Nov 17, 20232.21002.21002.20002.20002.2000900
Nov 16, 20232.20002.44002.19002.35002.35004,900
Nov 15, 20232.53002.70002.09002.36002.360011,000
Nov 14, 20232.20002.84002.16002.65002.650014,500
Nov 13, 20232.09002.42002.04002.35002.350010,700
Nov 10, 20232.10002.38002.03002.30002.300011,200
Nov 09, 20231.93002.18001.93002.15002.15002,500
Nov 08, 20232.00002.40001.86002.36002.36007,400
Nov 07, 20231.74002.19001.74002.15002.15002,000
Nov 06, 20231.94001.94001.94001.94001.9400500
Nov 03, 20232.01002.25001.81001.94001.94001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...