Nova Lifestyle Inc (NQ: NVFY )

0.6144 +0.0144 (+2.40%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.6000 0.6302 0.5900 0.6144 40,199 +0.01(+2.40%)
Nov 21, 2024 0.6000 0.6001 0.5641 0.6000 15,588 -0.00(-0.02%)
Nov 20, 2024 0.6500 0.6800 0.6000 0.6001 63,781 -0.02(-3.21%)
Nov 19, 2024 0.6595 0.6899 0.5511 0.6200 99,471 -0.09(-12.55%)
Nov 18, 2024 0.7100 0.7100 0.6443 0.7090 38,767 +0.01(+1.27%)
Nov 15, 2024 0.7608 0.7700 0.6702 0.7001 42,029 -0.06(-7.98%)
Nov 14, 2024 0.8500 0.8500 0.7305 0.7608 45,255 -0.06(-7.78%)
Nov 13, 2024 0.9080 0.9199 0.8145 0.8250 30,631 -0.07(-7.30%)
Nov 12, 2024 1.050 1.050 0.8600 0.8900 115,265 -0.24(-21.24%)
Nov 11, 2024 1.020 1.170 0.9301 1.130 338,072 +0.18(+18.95%)
Nov 08, 2024 0.9900 1.026 0.9340 0.9500 46,745 -0.03(-3.06%)
Nov 07, 2024 0.9300 1.003 0.9000 0.9800 40,544 +0.06(+6.50%)
Nov 06, 2024 0.9700 0.9700 0.9201 0.9202 4,242 -0.05(-5.13%)
Nov 05, 2024 1.000 1.000 0.9500 0.9700 14,404 -0.06(-5.83%)
Nov 04, 2024 1.050 1.050 0.9345 1.030 27,475 -0.02(-1.90%)
Nov 01, 2024 1.090 1.090 1.000 1.050 19,310 -0.04(-3.67%)
Oct 31, 2024 1.140 1.164 1.020 1.090 31,172 -0.05(-4.40%)
Oct 30, 2024 1.170 1.200 1.110 1.140 9,756 -0.04(-3.21%)
Oct 29, 2024 1.150 1.199 1.130 1.178 38,926 +0.02(+1.55%)
Oct 28, 2024 1.180 1.180 1.120 1.160 10,061 -0.02(-1.69%)
Oct 25, 2024 1.230 1.230 1.106 1.180 25,918 -0.06(-4.84%)
Oct 24, 2024 1.270 1.273 1.180 1.240 12,453 -0.06(-4.62%)
Oct 23, 2024 1.320 1.340 1.275 1.300 5,724 -0.02(-1.52%)
Oct 22, 2024 1.400 1.410 1.200 1.320 33,775 -0.05(-3.65%)
Oct 21, 2024 1.310 1.420 1.310 1.370 12,105 +0.06(+4.25%)
Oct 18, 2024 1.340 1.350 1.310 1.314 5,268 +0.00(+0.31%)
Oct 17, 2024 1.350 1.415 1.310 1.310 13,900 -0.04(-3.04%)
Oct 16, 2024 1.370 1.370 1.300 1.351 7,517 -0.01(-1.03%)
Oct 15, 2024 1.360 1.435 1.300 1.365 6,074 +0.01(+0.37%)
Oct 14, 2024 1.400 1.400 1.300 1.360 5,285 -0.05(-3.55%)
Oct 11, 2024 1.330 1.480 1.280 1.410 12,987 +0.06(+4.45%)
Oct 10, 2024 1.390 1.390 1.350 1.350 2,681 +0.01(+0.75%)
Oct 09, 2024 1.365 1.543 1.280 1.340 28,764 +0.02(+1.52%)
Oct 08, 2024 1.340 1.416 1.310 1.320 12,962 -0.08(-5.71%)
Oct 07, 2024 1.400 1.466 1.320 1.400 24,878 +0.01(+0.72%)
Oct 04, 2024 1.350 1.393 1.290 1.390 13,022 +0.05(+3.73%)
Oct 03, 2024 1.415 1.415 1.280 1.340 7,688 -0.07(-5.30%)
Oct 02, 2024 1.430 1.449 1.390 1.415 7,682 -0.04(-2.85%)
Oct 01, 2024 1.520 1.530 1.450 1.456 10,035 -0.07(-4.80%)
Sep 30, 2024 1.480 1.530 1.470 1.530 1,186 +0.06(+4.08%)
Sep 27, 2024 1.514 1.590 1.455 1.470 17,723 +0.04(+2.80%)
Sep 26, 2024 1.470 1.500 1.430 1.430 8,199 +0.00(+0.00%)
Sep 25, 2024 1.470 1.475 1.430 1.430 2,710 +0.01(+0.70%)
Sep 24, 2024 1.440 1.490 1.400 1.420 3,823 -0.05(-3.40%)
Sep 23, 2024 1.380 1.499 1.380 1.470 4,813 +0.07(+5.00%)
Sep 20, 2024 1.500 1.500 1.400 1.400 5,887 -0.02(-1.41%)
Sep 19, 2024 1.420 1.480 1.380 1.420 4,466 -0.02(-1.39%)
Sep 18, 2024 1.570 1.583 1.425 1.440 5,515 -0.06(-4.00%)
Sep 17, 2024 1.500 1.590 1.372 1.500 16,158 -0.04(-2.60%)
Sep 16, 2024 1.500 1.606 1.470 1.540 9,980 +0.02(+1.31%)
Sep 13, 2024 1.465 1.540 1.420 1.520 5,084 -0.01(-0.65%)
Sep 12, 2024 1.500 1.540 1.390 1.530 5,496 +0.04(+3.03%)
Sep 11, 2024 1.440 1.580 1.405 1.485 10,360 +0.09(+6.51%)
Sep 10, 2024 1.360 1.430 1.357 1.394 1,970 +0.04(+3.23%)
Sep 09, 2024 1.330 1.430 1.310 1.351 15,577 +0.04(+2.71%)
Sep 06, 2024 1.410 1.410 1.306 1.315 13,921 -0.06(-4.54%)
Sep 05, 2024 1.340 1.390 1.330 1.378 5,165 +0.00(+0.19%)
Sep 04, 2024 1.410 1.420 1.330 1.375 15,153 -0.04(-3.17%)
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.