Nova Lifestyle Inc (NQ: NVFY )

1.660 -0.020 (-1.19%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.680 1.710 1.660 1.660 5,369 -0.02(-1.19%)
Jul 18, 2024 1.800 1.809 1.680 1.680 13,451 -0.08(-4.55%)
Jul 17, 2024 1.800 1.860 1.750 1.760 28,410 -0.10(-5.38%)
Jul 16, 2024 1.810 1.900 1.780 1.860 41,582 +0.16(+9.41%)
Jul 15, 2024 1.810 1.820 1.700 1.700 6,924 -0.17(-9.09%)
Jul 12, 2024 1.660 1.870 1.660 1.870 46,624 +0.21(+12.65%)
Jul 11, 2024 1.770 1.780 1.620 1.660 42,642 +0.05(+3.11%)
Jul 10, 2024 1.640 1.779 1.610 1.610 19,562 -0.14(-7.74%)
Jul 09, 2024 1.570 1.850 1.570 1.745 100,011 +0.15(+9.06%)
Jul 08, 2024 1.590 1.600 1.590 1.600 1,988 +0.01(+0.63%)
Jul 05, 2024 1.570 1.630 1.570 1.590 2,897 -0.04(-2.45%)
Jul 03, 2024 1.670 1.670 1.580 1.630 14,778 +0.03(+1.87%)
Jul 02, 2024 1.640 1.640 1.580 1.600 22,522 -0.04(-2.44%)
Jul 01, 2024 1.630 1.700 1.560 1.640 17,245 +0.01(+0.61%)
Jun 28, 2024 1.670 1.706 1.620 1.630 6,944 -0.08(-4.67%)
Jun 27, 2024 1.650 1.710 1.600 1.710 20,698 +0.15(+9.62%)
Jun 26, 2024 1.610 1.640 1.560 1.560 10,346 -0.07(-4.29%)
Jun 25, 2024 1.730 1.730 1.621 1.630 8,513 -0.10(-5.78%)
Jun 24, 2024 1.610 1.930 1.600 1.730 122,753 +0.14(+8.81%)
Jun 21, 2024 1.470 1.600 1.450 1.590 21,177 +0.12(+8.16%)
Jun 20, 2024 1.500 1.530 1.450 1.470 16,692 -0.03(-2.00%)
Jun 18, 2024 1.570 1.570 1.500 1.500 5,971 -0.05(-3.23%)
Jun 17, 2024 1.610 1.640 1.550 1.550 9,038 -0.02(-1.27%)
Jun 14, 2024 1.620 1.620 1.550 1.570 13,117 -0.04(-2.79%)
Jun 13, 2024 1.560 1.640 1.560 1.615 17,977 +0.04(+2.87%)
Jun 12, 2024 1.660 1.660 1.561 1.570 9,663 -0.07(-4.27%)
Jun 11, 2024 1.620 1.640 1.580 1.640 9,911 -0.02(-1.07%)
Jun 10, 2024 1.610 1.759 1.610 1.658 23,691 +0.02(+1.09%)
Jun 07, 2024 1.760 1.805 1.630 1.640 41,991 -0.19(-10.38%)
Jun 06, 2024 2.040 2.070 1.760 1.830 43,454 -0.13(-6.63%)
Jun 05, 2024 1.620 2.190 1.620 1.960 198,616 +0.33(+20.25%)
Jun 04, 2024 1.610 1.690 1.609 1.630 5,949 -0.10(-5.89%)
Jun 03, 2024 1.860 1.860 1.610 1.732 9,252 +0.01(+0.70%)
May 31, 2024 1.600 1.812 1.600 1.720 17,226 +0.07(+4.24%)
May 30, 2024 1.720 1.760 1.520 1.650 27,396 -0.07(-4.07%)
May 29, 2024 1.890 1.931 1.680 1.720 5,948 -0.10(-5.49%)
May 28, 2024 1.890 1.942 1.650 1.820 30,393 -0.08(-4.21%)
May 24, 2024 2.060 2.060 1.860 1.900 10,334 -0.09(-4.52%)
May 23, 2024 1.990 2.090 1.940 1.990 23,666 +0.01(+0.51%)
May 22, 2024 2.080 2.080 1.980 1.980 6,240 -0.11(-5.26%)
May 21, 2024 2.090 2.090 1.976 2.090 2,234 +0.00(+0.00%)
May 20, 2024 2.080 2.095 1.960 2.090 8,765 +0.04(+1.95%)
May 17, 2024 2.090 2.100 1.980 2.050 14,660 -0.02(-0.97%)
May 16, 2024 2.130 2.130 2.020 2.070 17,327 +0.02(+0.98%)
May 15, 2024 2.070 2.190 2.010 2.050 29,421 +0.01(+0.49%)
May 14, 2024 1.960 2.040 1.960 2.040 10,023 +0.04(+2.00%)
May 13, 2024 1.950 2.180 1.950 2.000 13,526 +0.05(+2.56%)
May 10, 2024 2.140 2.140 1.950 1.950 9,196 -0.23(-10.72%)
May 09, 2024 2.170 2.184 2.082 2.184 7,670 -0.01(-0.27%)
May 08, 2024 2.220 2.240 2.160 2.190 12,054 -0.08(-3.52%)
May 07, 2024 2.220 2.520 2.200 2.270 42,087 +0.06(+2.71%)
May 06, 2024 2.210 2.310 2.210 2.210 17,056 -0.08(-3.49%)
May 03, 2024 2.420 2.445 2.280 2.290 18,366 -0.16(-6.53%)
May 02, 2024 2.590 2.590 2.410 2.450 7,856 -0.03(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.