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 UNCHANGED
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 (%)
Oct 31, 2016 91.75 91.75 85.88 90.00 14,711 -2.00(-2.17%)
Oct 28, 2016 97.50 97.50 88.00 92.00 10,209 -2.25(-2.39%)
Oct 27, 2016 103.75 105.00 93.50 94.25 14,128 -9.50(-9.16%)
Oct 26, 2016 106.75 106.75 102.50 103.75 4,617 -3.75(-3.49%)
Oct 25, 2016 106.00 107.50 101.25 107.50 21,761 +0.75(+0.70%)
Oct 24, 2016 107.00 108.50 100.25 106.75 13,140 -0.75(-0.70%)
Oct 21, 2016 115.00 115.00 103.75 107.50 11,724 -2.25(-2.05%)
Oct 20, 2016 108.25 113.75 103.75 109.75 20,227 +2.25(+2.09%)
Oct 19, 2016 106.25 110.00 101.40 107.50 21,429 +1.75(+1.65%)
Oct 18, 2016 104.50 107.99 100.00 105.75 21,241 +1.25(+1.20%)
Oct 17, 2016 93.00 105.00 93.00 104.50 54,933 +11.75(+12.67%)
Oct 14, 2016 100.75 110.00 90.75 92.75 24,666 -7.25(-7.25%)
Oct 13, 2016 107.50 108.75 98.75 100.00 29,846 -5.00(-4.76%)
Oct 12, 2016 112.75 126.25 103.25 105.00 130,342 -4.50(-4.11%)
Oct 11, 2016 96.50 120.00 96.50 109.50 117,021 +17.50(+19.02%)
Oct 10, 2016 90.50 99.22 87.25 92.00 21,644 -3.75(-3.92%)
Oct 07, 2016 87.50 103.75 86.75 95.75 77,736 +9.00(+10.37%)
Oct 06, 2016 101.25 102.08 83.25 86.75 22,786 -15.25(-14.95%)
Oct 05, 2016 100.25 106.75 95.00 102.00 23,493 -6.25(-5.77%)
Oct 04, 2016 120.75 124.50 100.25 108.25 120,263 -18.75(-14.76%)
Oct 03, 2016 103.25 128.75 95.25 127.00 395,800 +36.25(+39.94%)
Sep 30, 2016 65.00 105.75 64.38 90.75 273,703 +28.25(+45.20%)
Sep 29, 2016 61.50 65.00 60.25 62.50 13,380 +3.25(+5.49%)
Sep 28, 2016 50.75 60.00 49.60 59.25 17,065 +9.00(+17.91%)
Sep 27, 2016 48.75 52.25 47.75 50.25 4,193 +2.00(+4.15%)
Sep 26, 2016 50.00 50.43 47.00 48.25 3,544 -1.25(-2.53%)
Sep 23, 2016 49.25 54.45 49.25 49.50 8,046 -0.25(-0.50%)
Sep 22, 2016 55.00 58.72 48.75 49.75 17,020 -5.00(-9.13%)
Sep 21, 2016 46.00 55.50 45.75 54.75 26,257 +9.75(+21.66%)
Sep 20, 2016 42.50 49.75 42.12 45.00 5,315 +1.75(+4.05%)
Sep 19, 2016 42.75 43.25 40.50 43.25 2,444 +0.00(+0.00%)
Sep 16, 2016 42.25 46.00 41.00 43.25 6,060 +0.50(+1.17%)
Sep 15, 2016 42.25 43.75 41.15 42.75 4,190 +0.00(+0.00%)
Sep 14, 2016 44.00 45.25 40.75 42.75 3,092 -1.50(-3.39%)
Sep 13, 2016 44.25 44.98 38.25 44.25 7,564 +0.75(+1.72%)
Sep 12, 2016 42.50 45.25 41.33 43.50 3,096 +0.75(+1.75%)
Sep 09, 2016 45.00 46.25 41.50 42.75 8,147 -2.25(-5.00%)
Sep 08, 2016 42.50 48.00 40.39 45.00 12,301 +2.00(+4.65%)
Sep 07, 2016 43.00 53.75 38.25 43.00 55,619 -0.60(-1.38%)
Sep 06, 2016 31.25 45.00 31.25 43.60 56,881 +12.35(+39.52%)
Sep 02, 2016 25.75 31.25 31.25 31.25 16,512 +6.25(+25.00%)
Sep 01, 2016 24.75 25.75 23.85 25.00 1,262 +0.40(+1.63%)
Aug 31, 2016 24.54 24.60 23.07 24.60 1,144 +0.38(+1.55%)
Aug 30, 2016 24.00 24.60 22.75 24.23 1,850 +0.87(+3.71%)
Aug 29, 2016 23.43 23.50 22.75 23.36 624 +0.32(+1.37%)
Aug 26, 2016 23.43 23.50 22.25 23.04 915 +0.29(+1.29%)
Aug 25, 2016 23.50 23.75 22.25 22.75 1,558 -1.82(-7.42%)
Aug 24, 2016 23.50 24.75 22.50 24.57 2,781 +1.07(+4.56%)
Aug 23, 2016 21.50 25.50 21.46 23.50 9,417 +2.75(+13.25%)
Aug 22, 2016 21.48 22.25 20.75 20.75 805 -1.25(-5.67%)
Aug 19, 2016 21.75 22.00 20.25 22.00 3,741 +0.50(+2.31%)
Aug 18, 2016 21.25 22.25 20.25 21.50 4,967 +0.30(+1.40%)
Aug 17, 2016 18.75 21.25 18.75 21.20 2,990 +2.48(+13.23%)
Aug 16, 2016 17.50 21.75 17.25 18.73 11,254 +0.96(+5.42%)
Aug 15, 2016 17.75 18.20 17.36 17.76 2,734 +0.66(+3.86%)
Aug 12, 2016 17.50 18.25 16.38 17.10 5,898 -0.89(-4.97%)
Aug 11, 2016 16.75 18.75 15.00 18.00 11,242 +1.25(+7.45%)
Aug 10, 2016 15.70 16.75 15.50 16.75 4,379 +1.52(+9.96%)
Aug 09, 2016 16.25 16.74 15.00 15.23 716 -1.02(-6.26%)
Aug 08, 2016 15.50 17.00 15.50 16.25 483 +1.25(+8.35%)
Aug 05, 2016 15.09 15.93 14.37 15.00 1,680 +0.75(+5.26%)
Aug 04, 2016 13.75 17.23 13.01 14.25 7,166 +1.00(+7.55%)
Aug 03, 2016 12.75 15.00 12.75 13.25 629 -0.50(-3.65%)
Aug 02, 2016 15.78 16.25 13.00 13.75 8,732 -2.50(-15.38%)
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.