NVFY - Nova LifeStyle, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.86001.99001.86001.96001.96002,800
Jan 16, 20201.85001.92001.85001.90001.90002,700
Jan 15, 20201.98001.98001.89001.89001.890010,200
Jan 14, 20202.04002.04001.98001.99001.990011,400
Jan 13, 20202.19002.19002.05002.07002.070022,200
Jan 10, 20202.00002.09002.00002.09002.09005,000
Jan 09, 20201.98001.99001.97001.98001.98007,100
Jan 08, 20201.87001.99001.87001.98001.98007,600
Jan 07, 20201.90001.96001.85001.95001.950012,900
Jan 06, 20201.91001.92001.85001.87001.87006,600
Jan 03, 20201.94001.98001.86001.86001.860012,600
Jan 02, 20201.94001.94001.89001.91001.910011,600
Dec 31, 20191.87001.96001.80001.85001.850022,400
Dec 30, 20191.72001.80001.70001.80001.800026,900
Dec 27, 20191.64001.83001.64001.72001.720020,500
Dec 26, 20191.71001.90001.71001.72001.720021,100
Dec 24, 20191.71001.80001.59001.70001.700023,400
Dec 23, 20191.76001.84001.56001.71001.710038,500
Dec 23, 20195/1 Stock Split
Dec 20, 20192.00002.05002.00002.00002.00009,400
Dec 19, 20192.10002.10002.00002.05002.05003,000
Dec 18, 20192.15002.15002.00002.05002.05005,600
Dec 17, 20192.20002.20002.10002.15002.15009,600
Dec 16, 20192.05002.15002.00002.10002.10003,700
Dec 13, 20192.15002.20002.05002.05002.05004,800
Dec 12, 20192.05002.20002.00002.15002.15005,000
Dec 11, 20192.00002.10002.00002.10002.10002,900
Dec 10, 20192.00002.10001.95002.00002.000018,600
Dec 09, 20192.15002.20002.00002.00002.00009,600
Dec 06, 20192.15002.30002.00002.00002.000038,300
Dec 05, 20192.10002.15002.05002.05002.05006,900
Dec 04, 20192.20002.20002.15002.15002.150014,600
Dec 03, 20192.35002.35002.15002.15002.15007,100
Dec 02, 20192.30002.50002.30002.35002.35008,000
Nov 29, 20192.50002.50002.40002.40002.40003,200
Nov 27, 20192.50002.55002.50002.50002.50002,900
Nov 26, 20192.50002.55002.50002.50002.50001,100
Nov 25, 20192.65002.65002.50002.55002.55002,200
Nov 22, 20192.55002.55002.55002.55002.55001,700
Nov 21, 20192.55002.65002.55002.55002.55004,800
Nov 20, 20192.65002.75002.55002.60002.60004,100
Nov 19, 20192.60002.70002.55002.55002.55005,400
Nov 18, 20192.55002.60002.55002.55002.55007,800
Nov 15, 20192.70002.70002.55002.55002.55004,700
Nov 14, 20192.70002.70002.60002.60002.60005,700
Nov 13, 20192.60002.75002.60002.70002.70002,000
Nov 12, 20192.55002.65002.55002.55002.55001,500
Nov 11, 20192.75002.75002.55002.65002.65002,400
Nov 08, 20192.70002.75002.65002.70002.70003,600
Nov 07, 20192.80002.80002.60002.75002.75006,300
Nov 06, 20192.85002.85002.80002.80002.8000400
Nov 05, 20192.80002.85002.75002.80002.80001,400
Nov 04, 20192.75002.85002.75002.80002.80001,500
Nov 01, 20192.80002.95002.80002.85002.85002,500
Oct 31, 20192.80002.80002.80002.80002.80001,800
Oct 30, 20192.85002.90002.80002.85002.85003,600
Oct 29, 20192.75003.00002.75002.80002.80002,100
Oct 28, 20192.90002.95002.70002.85002.850011,400
Oct 25, 20193.00003.10002.70002.70002.700010,100
Oct 24, 20192.85003.00002.85003.00003.00001,700
Oct 23, 20192.70003.10002.70002.90002.9000900
Oct 22, 20193.00003.00002.95002.95002.95001,900
Oct 21, 20192.65003.00002.65002.95002.950012,100
Oct 18, 20192.85002.85002.70002.70002.70003,800
Oct 17, 20192.65002.85002.65002.75002.75002,300
Oct 16, 20192.65002.70002.65002.70002.7000300
Oct 15, 20192.65002.65002.55002.65002.65003,400
Oct 14, 20192.65002.65002.55002.65002.65005,000
Oct 11, 20192.70002.75002.50002.70002.70007,000
Oct 10, 20192.70002.75002.50002.65002.65004,400
Oct 09, 20192.75002.80002.60002.80002.80002,000
Oct 08, 20192.85002.90002.55002.75002.750016,200
Oct 07, 20192.85002.95002.85002.85002.85007,900
Oct 04, 20192.80003.10002.80003.00003.00003,000
Oct 03, 20193.05003.05002.80002.85002.850010,000
Oct 02, 20193.10003.40003.10003.10003.10004,700
Oct 01, 20193.15003.35003.05003.35003.35006,000
Sep 30, 20193.10003.20003.05003.20003.20004,800
Sep 27, 20193.20003.20003.10003.10003.10009,500
Sep 26, 20193.10003.20003.05003.20003.20004,900
Sep 25, 20193.30003.30003.15003.20003.20007,000
Sep 24, 20193.40003.40003.25003.30003.30003,800
Sep 23, 20193.40003.40003.25003.35003.35004,600
Sep 20, 20193.40003.45003.30003.40003.400010,000
Sep 19, 20193.35003.45003.35003.35003.35006,700
Sep 18, 20193.45003.45003.35003.35003.35005,800
Sep 17, 20193.50003.55003.35003.35003.350012,300
Sep 16, 20193.55003.55003.45003.45003.45005,600
Sep 13, 20193.55003.55003.45003.45003.45007,000
Sep 12, 20193.55003.55003.20003.40003.400011,500
Sep 11, 20193.60003.60003.40003.55003.55005,000
Sep 10, 20193.65003.65003.55003.55003.55004,300
Sep 09, 20193.50003.65003.50003.60003.60007,800
Sep 06, 20193.50003.65003.50003.55003.55001,800
Sep 05, 20193.65003.65003.55003.60003.60004,900
Sep 04, 20193.55003.60003.45003.50003.50002,500
Sep 03, 20193.40003.75003.40003.60003.60002,900
Aug 30, 20193.35003.50003.35003.40003.40006,000
Aug 29, 20193.45003.55003.35003.35003.35008,100
Aug 28, 20193.30003.45003.30003.45003.45001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...