NVFY - Nova LifeStyle, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20190.72000.72000.70000.72000.720018,500
May 28, 20190.70000.72000.67000.71000.7100123,300
May 24, 20190.70000.70000.68000.70000.70005,800
May 23, 20190.68000.69000.67000.67000.670013,100
May 22, 20190.69000.71000.66000.66000.660047,100
May 21, 20190.71000.71000.69000.69000.69007,900
May 20, 20190.70000.70000.68000.69000.690030,300
May 17, 20190.70000.70000.68000.68000.680033,000
May 16, 20190.72000.72000.70000.70000.700055,800
May 15, 20190.70000.71000.70000.70000.700027,600
May 14, 20190.68000.72000.68000.69000.690035,300
May 13, 20190.70000.72000.70000.70000.700021,500
May 10, 20190.73000.73000.70000.70000.700055,400
May 09, 20190.77000.77000.73000.74000.740016,500
May 08, 20190.79000.79000.74000.75000.750015,000
May 07, 20190.80000.80000.76000.77000.77003,900
May 06, 20190.80000.80000.75000.76000.76008,900
May 03, 20190.75000.79000.75000.75000.75009,800
May 02, 20190.79000.79000.74000.75000.75009,200
May 01, 20190.75000.79000.75000.77000.770018,200
Apr 30, 20190.78000.79000.75000.76000.7600122,600
Apr 29, 20190.81000.85000.78000.78000.780034,600
Apr 26, 20190.85000.85000.81000.81000.810041,100
Apr 25, 20190.90000.95000.80000.85000.8500109,200
Apr 24, 20190.97001.00000.90000.90000.9000105,600
Apr 23, 20190.99001.00000.98000.98000.980021,400
Apr 22, 20191.00001.00000.99001.00001.000014,800
Apr 18, 20191.01001.02000.98000.98000.98008,500
Apr 17, 20191.00001.02000.99000.99000.990016,600
Apr 16, 20191.01001.02000.98001.02001.020024,400
Apr 15, 20191.02001.02000.98001.01001.010012,400
Apr 12, 20191.01001.01000.98000.98000.980021,900
Apr 11, 20191.00001.02000.99001.01001.01006,800
Apr 10, 20190.98001.00000.98000.99000.990017,300
Apr 09, 20190.96001.00000.95001.00001.000024,500
Apr 08, 20191.02001.02000.96001.00001.000031,500
Apr 05, 20191.03001.03000.99001.03001.030053,400
Apr 04, 20190.99001.02000.99001.02001.020050,800
Apr 03, 20190.93001.00000.93001.00001.000038,100
Apr 02, 20190.90001.03000.90000.95000.9500121,400
Apr 01, 20190.92000.92000.88000.89000.8900110,800
Mar 29, 20190.83000.99000.81000.88000.8800325,600
Mar 28, 20190.80000.82000.78000.79000.790011,500
Mar 27, 20190.75000.84000.75000.82000.820018,400
Mar 26, 20190.82000.84000.79000.81000.810029,000
Mar 25, 20190.76000.86000.75000.81000.8100131,000
Mar 22, 20190.80000.82000.76000.76000.760028,800
Mar 21, 20190.83000.83000.81000.82000.820024,400
Mar 20, 20190.86000.86000.83000.84000.840052,200
Mar 19, 20190.90000.90000.86000.86000.86008,400
Mar 18, 20190.91000.91000.82000.89000.890038,600
Mar 15, 20190.88000.96000.86000.91000.9100175,400
Mar 14, 20190.80000.88000.80000.87000.8700216,100
Mar 13, 20190.78000.78000.77000.78000.78005,200
Mar 12, 20190.75000.77000.75000.76000.760013,100
Mar 11, 20190.77000.78000.75000.76000.760018,700
Mar 08, 20190.80000.81000.79000.80000.800010,600
Mar 07, 20190.80000.82000.79000.81000.81005,000
Mar 06, 20190.82000.83000.81000.81000.81006,100
Mar 05, 20190.79000.83000.79000.82000.820020,900
Mar 04, 20190.79000.80000.79000.79000.790025,700
Mar 01, 20190.83000.83000.81000.83000.830018,700
Feb 28, 20190.82000.83000.79000.80000.800012,200
Feb 27, 20190.83000.83000.82000.83000.83004,500
Feb 26, 20190.82000.85000.81000.81000.81003,400
Feb 25, 20190.85000.85000.82000.83000.830016,400
Feb 22, 20190.85000.85000.82000.84000.840027,200
Feb 21, 20190.86000.86000.83000.85000.850014,200
Feb 20, 20190.86000.86000.82000.82000.820026,600
Feb 19, 20190.82000.87000.82000.87000.870018,100
Feb 15, 20190.78000.88000.78000.81000.8100159,100
Feb 14, 20190.75000.78000.75000.77000.770010,800
Feb 13, 20190.72000.78000.70000.73000.730093,800
Feb 12, 20190.66000.72000.65000.72000.720052,300
Feb 11, 20190.66000.66000.64000.65000.65009,900
Feb 08, 20190.66000.66000.65000.65000.650010,600
Feb 07, 20190.68000.68000.65000.65000.650032,000
Feb 06, 20190.68000.68000.66000.68000.680027,300
Feb 05, 20190.68000.69000.67000.67000.670024,900
Feb 04, 20190.68000.69000.68000.68000.68007,700
Feb 01, 20190.69000.69000.68000.68000.680011,300
Jan 31, 20190.70000.71000.68000.69000.690011,900
Jan 30, 20190.70000.71000.69000.70000.700011,100
Jan 29, 20190.71000.73000.62000.68000.680069,300
Jan 28, 20190.71000.73000.70000.71000.710014,100
Jan 25, 20190.73000.73000.71000.71000.710021,000
Jan 24, 20190.72000.72000.70000.70000.700019,300
Jan 23, 20190.73000.73000.70000.70000.700021,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...