UK markets close in 7 hours 50 minutes

Nova LifeStyle, Inc. (NVFY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7000+0.0200 (+0.75%)
At close: 04:00PM EDT
2.6600 -0.04 (-1.48%)
After hours: 06:14PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.51002.78002.51002.70002.700045,800
24 Apr 20242.66002.77002.44002.68002.680061,200
23 Apr 20242.44002.75002.44002.59002.590090,200
22 Apr 20242.71002.73002.37002.47002.4700341,000
19 Apr 20242.15003.73002.15002.76002.760033,420,500
18 Apr 20242.15002.19002.11002.11002.110013,400
17 Apr 20242.35002.41002.22002.22002.220030,200
16 Apr 20242.30002.38002.28002.38002.38006,500
15 Apr 20242.52002.52002.33002.33002.330014,000
12 Apr 20242.38002.41002.28002.31002.310011,500
11 Apr 20242.62002.70002.45002.45002.450020,500
10 Apr 20242.91002.91002.65002.65002.650025,300
09 Apr 20242.89003.05002.83003.00003.000038,800
08 Apr 20243.00003.03002.80002.83002.830044,600
05 Apr 20243.00003.10002.85002.95002.950034,100
04 Apr 20243.11003.25003.02003.10003.100044,800
03 Apr 20243.05003.29002.93003.20003.2000177,500
02 Apr 20242.86003.03002.83002.97002.970050,900
01 Apr 20242.90003.05002.80002.91002.910064,900
28 Mar 20243.01003.07002.77002.99002.990093,500
27 Mar 20242.67003.14002.67002.86002.8600214,100
26 Mar 20242.79002.84002.61002.75002.7500223,600
25 Mar 20242.75003.00002.57002.91002.9100713,600
22 Mar 20243.50004.42002.87003.04003.040069,106,500
21 Mar 20241.48001.85001.48001.85001.85002,732,300
20 Mar 20241.45001.59001.45001.52001.520016,700
19 Mar 20241.54001.56001.50001.50001.500012,700
18 Mar 20241.60001.60001.54001.54001.54003,500
15 Mar 20241.64001.64001.54001.54001.54002,400
14 Mar 20241.60001.64001.55001.55001.550012,000
13 Mar 20241.60001.64001.60001.64001.64004,300
12 Mar 20241.63001.70001.58001.60001.60008,500
11 Mar 20241.52001.69001.52001.69001.690031,500
08 Mar 20241.74001.75001.60001.73001.730011,100
07 Mar 20241.66001.78001.65001.67001.67008,900
06 Mar 20241.75001.79001.62001.70001.70008,000
05 Mar 20241.68001.75001.67001.74001.74006,300
04 Mar 20241.70001.80001.60001.75001.750017,500
01 Mar 20241.73001.73001.62001.63001.63008,300
29 Feb 20241.61001.68001.61001.63001.630011,400
28 Feb 20241.67001.80001.63001.65001.65007,800
27 Feb 20241.71001.82001.71001.74001.74004,100
26 Feb 20241.79001.86001.67001.78001.780014,500
23 Feb 20241.75001.88001.75001.86001.860010,800
22 Feb 20241.96001.96001.73001.85001.850013,700
21 Feb 20241.91002.00001.91001.98001.98005,000
20 Feb 20242.00002.01001.89002.01002.01006,700
16 Feb 20242.21002.21001.96002.06002.060033,300
15 Feb 20242.03002.30002.03002.28002.280040,400
14 Feb 20241.92002.08001.82002.04002.040016,100
13 Feb 20241.84002.00001.83002.00002.000023,300
12 Feb 20241.87001.94001.84001.92001.920013,700
09 Feb 20241.90001.99001.84001.95001.95007,800
08 Feb 20241.84002.07001.71001.90001.900022,500
07 Feb 20242.00002.08001.82001.92001.92008,900
06 Feb 20242.01002.03001.81002.00002.000019,400
05 Feb 20242.19002.21001.95002.05002.0500349,000
02 Feb 20242.07002.35002.07002.11002.110022,500
01 Feb 20242.19002.58001.88002.13002.130024,500
31 Jan 20242.16002.41002.01002.03002.030029,300
30 Jan 20242.27002.34002.05002.16002.160019,500
29 Jan 20242.06002.46002.06002.34002.340043,300
26 Jan 20242.29002.47002.29002.30002.300016,100
25 Jan 20242.63002.65002.30002.45002.450028,200
24 Jan 20242.85002.85002.54002.66002.66006,500
23 Jan 20242.72002.76002.53002.58002.580023,600
22 Jan 20242.54002.73002.45002.61002.61007,200
19 Jan 20242.53002.75002.53002.63002.63008,900
18 Jan 20242.58002.61002.48002.56002.560030,600
17 Jan 20242.70002.93002.62002.79002.790062,600
16 Jan 20243.13003.17002.81002.88002.880084,000
12 Jan 20243.19003.33003.05003.15003.150019,100
11 Jan 20243.36003.42003.00003.20003.200045,400
10 Jan 20243.55003.65003.35003.43003.430071,800
09 Jan 20243.25003.59003.15003.40003.400066,000
08 Jan 20243.14003.32003.11003.26003.260045,700
05 Jan 20243.08003.24002.92003.20003.200080,300
04 Jan 20243.26003.49003.05003.16003.160089,900
03 Jan 20243.34003.69003.25003.42003.4200119,000
02 Jan 20243.55003.88003.02003.78003.7800432,000
29 Dec 20234.33004.33003.40003.77003.77002,114,800
28 Dec 20234.56006.38003.41004.70004.700047,111,900
27 Dec 20231.54001.65001.50001.55001.550010,600
26 Dec 20231.60001.69001.58001.63001.630015,200
22 Dec 20231.67001.76001.60001.64001.640011,500
21 Dec 20231.69001.75001.69001.75001.75006,600
20 Dec 20231.66001.95001.66001.87001.87009,600
19 Dec 20231.85001.85001.65001.69001.69004,100
18 Dec 20231.94001.94001.77001.77001.77008,600
15 Dec 20231.83001.83001.79001.79001.79005,300
14 Dec 20231.91001.91001.91001.91001.9100300
13 Dec 20231.91001.91001.91001.91001.9100600
12 Dec 20231.86001.91001.86001.91001.91001,400
11 Dec 20231.99001.99001.82001.82001.82001,500
08 Dec 20232.00002.03001.81001.81001.81007,800
07 Dec 20232.10002.10002.10002.10002.1000-
06 Dec 20232.12002.25002.10002.10002.10004,100
05 Dec 20232.21002.30002.09002.15002.15004,200
04 Dec 20232.29002.31002.12002.25002.25006,700
01 Dec 20232.13002.28002.01002.28002.280011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...