Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Lifestyle Inc (NQ: NVFY )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.000 8.050 6.000 6.000 31,080 +0.00(+0.00%)
May 28, 2020 6.150 7.200 6.000 6.000 4,557 +0.10(+1.69%)
May 27, 2020 5.300 6.350 5.300 5.900 25,393 +0.50(+9.26%)
May 26, 2020 5.700 5.700 5.386 5.400 3,474 -0.25(-4.42%)
May 22, 2020 5.350 5.650 5.300 5.650 2,180 +0.35(+6.60%)
May 21, 2020 5.450 5.500 5.300 5.300 1,310 -0.20(-3.64%)
May 20, 2020 5.450 5.650 5.200 5.500 2,583 +0.24(+4.47%)
May 19, 2020 5.700 6.000 4.966 5.264 20,185 -0.44(-7.64%)
May 18, 2020 5.700 5.700 5.550 5.700 5,937 +0.08(+1.33%)
May 15, 2020 5.525 5.625 5.525 5.625 360 +0.05(+0.90%)
May 14, 2020 5.550 5.700 5.400 5.575 719 +0.07(+1.33%)
May 13, 2020 5.418 5.600 5.250 5.502 776 -0.10(-1.75%)
May 12, 2020 5.500 5.700 5.400 5.600 677 +0.20(+3.70%)
May 11, 2020 5.700 5.700 5.250 5.400 2,040 -0.27(-4.85%)
May 08, 2020 5.700 5.750 5.600 5.675 4,880 +0.17(+3.18%)
May 07, 2020 5.850 5.850 5.450 5.500 2,737 +0.15(+2.80%)
May 06, 2020 5.350 5.600 5.350 5.350 213 -0.15(-2.73%)
May 05, 2020 5.550 5.650 5.500 5.500 438 -0.05(-0.90%)
May 04, 2020 5.600 5.600 5.500 5.550 249 -0.10(-1.77%)
May 01, 2020 5.650 5.650 5.400 5.650 1,280 +0.03(+0.44%)
Apr 30, 2020 5.603 5.662 5.319 5.625 1,051 +0.03(+0.45%)
Apr 29, 2020 5.300 5.600 5.250 5.600 3,368 +0.08(+1.39%)
Apr 28, 2020 5.500 5.650 5.100 5.523 2,304 -0.13(-2.24%)
Apr 27, 2020 5.500 5.700 5.450 5.649 1,183 +0.15(+2.74%)
Apr 24, 2020 5.600 5.650 5.430 5.499 2,740 -0.00(-0.02%)
Apr 23, 2020 5.450 5.550 5.100 5.500 1,344 +0.00(+0.00%)
Apr 22, 2020 5.500 5.500 5.110 5.500 898 -0.05(-0.90%)
Apr 21, 2020 5.050 5.650 5.050 5.550 1,534 +0.30(+5.71%)
Apr 20, 2020 5.250 5.450 4.000 5.250 10,522 -0.22(-4.07%)
Apr 17, 2020 5.550 5.600 5.473 5.473 1,820 -0.08(-1.39%)
Apr 16, 2020 5.750 5.750 5.550 5.550 1,460 +0.00(+0.00%)
Apr 15, 2020 5.700 5.750 5.400 5.550 1,663 -0.15(-2.63%)
Apr 14, 2020 5.400 5.750 5.400 5.700 1,219 +0.00(+0.01%)
Apr 13, 2020 6.000 6.000 5.377 5.699 2,680 -0.15(-2.57%)
Apr 09, 2020 6.050 6.050 5.700 5.850 2,280 +0.39(+7.15%)
Apr 08, 2020 5.800 5.800 5.367 5.460 818 -0.04(-0.74%)
Apr 07, 2020 5.350 5.900 5.350 5.500 384 +0.05(+0.92%)
Apr 06, 2020 5.950 5.950 5.400 5.450 609 +0.00(+0.00%)
Apr 03, 2020 5.850 5.850 5.450 5.450 240 -0.10(-1.80%)
Apr 02, 2020 5.050 5.700 5.050 5.550 443 -0.35(-5.93%)
Apr 01, 2020 6.150 6.150 5.300 5.900 4,432 +0.40(+7.27%)
Mar 31, 2020 5.950 6.150 5.400 5.500 3,178 -0.35(-5.98%)
Mar 30, 2020 6.250 6.250 5.675 5.850 1,412 -0.15(-2.50%)
Mar 27, 2020 6.350 6.350 5.739 6.000 720 +0.35(+6.19%)
Mar 26, 2020 6.250 6.250 5.650 5.650 1,620 -0.05(-0.89%)
Mar 25, 2020 5.351 6.100 5.300 5.701 1,646 +0.35(+6.56%)
Mar 24, 2020 4.900 5.350 4.600 5.350 6,153 +0.96(+21.88%)
Mar 23, 2020 4.845 4.845 4.389 4.389 1,126 -0.11(-2.44%)
Mar 20, 2020 4.945 4.945 4.250 4.500 1,820 +0.25(+5.87%)
Mar 19, 2020 4.250 4.300 4.250 4.250 1,959 +0.40(+10.40%)
Mar 18, 2020 5.000 5.000 3.300 3.849 8,331 -1.13(-22.76%)
Mar 17, 2020 5.000 5.128 4.450 4.984 1,735 +0.13(+2.75%)
Mar 16, 2020 4.515 4.985 4.400 4.850 2,177 +0.40(+8.94%)
Mar 13, 2020 5.650 5.678 4.250 4.452 9,540 -1.65(-27.02%)
Mar 12, 2020 8.200 8.200 5.100 6.100 12,610 -1.95(-24.22%)
Mar 11, 2020 8.300 8.900 8.000 8.050 3,336 +0.05(+0.63%)
Mar 10, 2020 8.000 8.000 8.000 8.000 100 +0.11(+1.40%)
Mar 09, 2020 9.100 9.100 7.850 7.889 1,978 -0.86(-9.83%)
Mar 06, 2020 9.450 9.450 8.650 8.750 1,500 -0.50(-5.41%)
Mar 05, 2020 8.700 9.250 8.700 9.250 1,421 +0.75(+8.82%)
Mar 04, 2020 8.100 8.500 8.100 8.500 65 +0.40(+4.94%)
Mar 03, 2020 8.000 8.100 8.000 8.100 1,331 +0.30(+3.85%)
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.