NVFY - Nova LifeStyle, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.56700.56700.54000.54000.540018,818
Oct 17, 20190.53000.57000.53000.55000.550011,600
Oct 16, 20190.53000.54000.53000.54000.54001,700
Oct 15, 20190.53000.53000.51000.53000.530017,100
Oct 14, 20190.53000.53000.51000.53000.530025,200
Oct 11, 20190.54000.55000.50000.54000.540034,900
Oct 10, 20190.54000.55000.50000.53000.530022,000
Oct 09, 20190.55000.56000.52000.56000.560010,200
Oct 08, 20190.57000.58000.51000.55000.550081,100
Oct 07, 20190.57000.59000.57000.57000.570039,300
Oct 04, 20190.56000.62000.56000.60000.600015,000
Oct 03, 20190.61000.61000.56000.57000.570050,000
Oct 02, 20190.62000.68000.62000.62000.620023,300
Oct 01, 20190.63000.67000.61000.67000.670030,100
Sep 30, 20190.62000.64000.61000.64000.640023,900
Sep 27, 20190.64000.64000.62000.62000.620047,400
Sep 26, 20190.62000.64000.61000.64000.640024,700
Sep 25, 20190.66000.66000.63000.64000.640035,000
Sep 24, 20190.68000.68000.65000.66000.660019,000
Sep 23, 20190.68000.68000.65000.67000.670023,000
Sep 20, 20190.68000.69000.66000.68000.680049,900
Sep 19, 20190.67000.69000.67000.67000.670033,500
Sep 18, 20190.69000.69000.67000.67000.670028,900
Sep 17, 20190.70000.71000.67000.67000.670061,600
Sep 16, 20190.71000.71000.69000.69000.690027,900
Sep 13, 20190.71000.71000.69000.69000.690035,000
Sep 12, 20190.71000.71000.64000.68000.680057,700
Sep 11, 20190.72000.72000.68000.71000.710025,100
Sep 10, 20190.73000.73000.71000.71000.710021,600
Sep 09, 20190.70000.73000.70000.72000.720039,000
Sep 06, 20190.70000.73000.70000.71000.71009,000
Sep 05, 20190.73000.73000.71000.72000.720024,300
Sep 04, 20190.71000.72000.69000.70000.700012,500
Sep 03, 20190.68000.75000.68000.72000.720014,700
Aug 30, 20190.67000.70000.67000.68000.680030,000
Aug 29, 20190.69000.71000.67000.67000.670040,500
Aug 28, 20190.66000.69000.66000.69000.69005,200
Aug 27, 20190.66000.69000.65000.68000.680018,400
Aug 26, 20190.69000.69000.67000.68000.680019,300
Aug 23, 20190.66000.70000.66000.68000.680024,600
Aug 22, 20190.69000.73000.67000.67000.670033,600
Aug 21, 20190.67000.67000.66000.67000.670025,500
Aug 20, 20190.65000.72000.65000.69000.690032,400
Aug 19, 20190.68000.68000.61000.65000.650024,300
Aug 16, 20190.68000.71000.67000.67000.670046,400
Aug 15, 20190.71000.71000.68000.69000.690035,800
Aug 14, 20190.79000.82000.76000.76000.760044,700
Aug 13, 20190.80000.82000.76000.76000.760018,600
Aug 12, 20190.74000.80000.74000.77000.770030,900
Aug 09, 20190.77000.80000.77000.77000.770020,800
Aug 08, 20190.83000.83000.76000.76000.760034,500
Aug 07, 20190.79000.82000.76000.76000.760056,100
Aug 06, 20190.81000.84000.79000.79000.790027,100
Aug 05, 20190.80000.80000.78000.79000.790018,300
Aug 02, 20190.85000.85000.80000.80000.800075,000
Aug 01, 20190.82000.85000.82000.82000.820068,100
Jul 31, 20190.86000.86000.82000.82000.820043,500
Jul 30, 20190.83000.87000.83000.85000.850037,700
Jul 29, 20190.86000.86000.82000.82000.8200123,900
Jul 26, 20190.86000.86000.85000.85000.850043,100
Jul 25, 20190.86000.86000.85000.85000.850027,300
Jul 24, 20190.87000.87000.82000.85000.850024,900
Jul 23, 20190.85000.86000.85000.85000.850020,700
Jul 22, 20190.82000.88000.82000.85000.850042,300
Jul 19, 20190.84000.85000.80000.84000.840057,800
Jul 18, 20190.80000.84000.80000.83000.830032,500
Jul 17, 20190.82000.83000.79000.82000.820034,500
Jul 16, 20190.81000.82000.79000.81000.810038,500
Jul 15, 20190.79000.80000.79000.80000.800050,000
Jul 12, 20190.80000.82000.79000.79000.790023,900
Jul 11, 20190.77000.82000.77000.81000.810070,500
Jul 10, 20190.75000.79000.75000.79000.790072,400
Jul 09, 20190.76000.77000.74000.75000.75004,800
Jul 08, 20190.76000.77000.74000.76000.760058,700
Jul 05, 20190.73000.76000.73000.74000.740093,200
Jul 03, 20190.76000.76000.73000.73000.730023,000
Jul 02, 20190.72000.76000.70000.72000.720018,400
Jul 01, 20190.72000.77000.72000.73000.730048,600
Jun 28, 20190.73000.78000.70000.70000.700071,700
Jun 27, 20190.76000.76000.73000.75000.750069,100
Jun 26, 20190.75000.79000.75000.77000.770063,100
Jun 25, 20190.76000.76000.70000.74000.740052,100
Jun 24, 20190.73000.79000.70000.77000.770097,800
Jun 21, 20190.73000.77000.73000.73000.730073,200
Jun 20, 20190.76000.77000.73000.74000.740052,500
Jun 19, 20190.76000.76000.75000.75000.750030,100
Jun 18, 20190.77000.80000.76000.77000.770057,500
Jun 17, 20190.80000.80000.77000.77000.770039,400
Jun 14, 20190.78000.81000.78000.79000.790029,200
Jun 13, 20190.81000.83000.74000.77000.770048,000
Jun 12, 20190.86000.86000.76000.79000.7900104,200
Jun 11, 20190.81000.88000.78000.85000.8500266,900
Jun 10, 20190.73000.74000.72000.74000.740028,400
Jun 07, 20190.74000.74000.72000.73000.730034,500
Jun 06, 20190.68000.73000.68000.72000.720085,000
Jun 05, 20190.70000.73000.70000.73000.730027,800
Jun 04, 20190.74000.74000.71000.71000.710034,200
Jun 03, 20190.72000.73000.72000.73000.730023,700
May 31, 20190.72000.74000.69000.69000.690016,900
May 30, 20190.73000.74000.71000.72000.720010,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...