Nova Lifestyle Inc (NQ: NVFY )

2.990 +0.130 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.010 3.070 2.770 2.990 93,467 +0.13(+4.55%)
Mar 27, 2024 2.670 3.140 2.670 2.860 213,832 +0.11(+4.00%)
Mar 26, 2024 2.790 2.840 2.610 2.750 222,903 -0.16(-5.50%)
Mar 25, 2024 2.750 3.000 2.570 2.910 711,103 -0.13(-4.28%)
Mar 22, 2024 3.500 4.420 2.870 3.040 69,178,368 +1.19(+64.32%)
Mar 21, 2024 1.480 1.850 1.480 1.850 2,566,206 +0.33(+21.71%)
Mar 20, 2024 1.450 1.590 1.450 1.520 16,663 +0.02(+1.33%)
Mar 19, 2024 1.540 1.560 1.500 1.500 12,707 -0.04(-2.60%)
Mar 18, 2024 1.600 1.600 1.540 1.540 3,460 +0.00(+0.00%)
Mar 15, 2024 1.640 1.640 1.540 1.540 2,394 -0.01(-0.65%)
Mar 14, 2024 1.600 1.640 1.550 1.550 11,986 -0.09(-5.49%)
Mar 13, 2024 1.600 1.640 1.600 1.640 4,330 +0.04(+2.50%)
Mar 12, 2024 1.630 1.699 1.580 1.600 8,525 -0.09(-5.33%)
Mar 11, 2024 1.520 1.690 1.520 1.690 31,542 -0.04(-2.31%)
Mar 08, 2024 1.740 1.750 1.600 1.730 11,150 +0.06(+3.59%)
Mar 07, 2024 1.660 1.780 1.650 1.670 8,900 -0.03(-1.76%)
Mar 06, 2024 1.750 1.790 1.622 1.700 7,996 -0.04(-2.30%)
Mar 05, 2024 1.680 1.750 1.670 1.740 6,292 -0.01(-0.57%)
Mar 04, 2024 1.700 1.802 1.600 1.750 17,592 +0.12(+7.36%)
Mar 01, 2024 1.730 1.730 1.622 1.630 10,277 +0.00(+0.00%)
Feb 29, 2024 1.610 1.680 1.610 1.630 11,363 -0.02(-1.21%)
Feb 28, 2024 1.670 1.800 1.633 1.650 7,841 -0.09(-5.17%)
Feb 27, 2024 1.710 1.820 1.710 1.740 4,122 -0.04(-2.25%)
Feb 26, 2024 1.790 1.860 1.670 1.780 14,507 -0.08(-4.30%)
Feb 23, 2024 1.750 1.878 1.750 1.860 10,900 +0.01(+0.54%)
Feb 22, 2024 1.960 1.960 1.730 1.850 13,723 -0.13(-6.57%)
Feb 21, 2024 1.910 2.000 1.910 1.980 5,011 -0.03(-1.49%)
Feb 20, 2024 2.000 2.010 1.890 2.010 6,650 -0.05(-2.43%)
Feb 16, 2024 2.210 2.210 1.960 2.060 33,658 -0.22(-9.65%)
Feb 15, 2024 2.030 2.300 2.030 2.280 40,399 +0.24(+11.76%)
Feb 14, 2024 1.920 2.076 1.823 2.040 16,132 +0.04(+2.00%)
Feb 13, 2024 1.840 2.000 1.830 2.000 23,332 +0.08(+4.17%)
Feb 12, 2024 1.870 1.940 1.840 1.920 13,655 -0.03(-1.54%)
Feb 09, 2024 1.900 1.990 1.840 1.950 7,777 +0.05(+2.63%)
Feb 08, 2024 1.840 2.071 1.710 1.900 22,498 -0.02(-1.04%)
Feb 07, 2024 2.000 2.080 1.820 1.920 8,983 -0.08(-4.00%)
Feb 06, 2024 2.010 2.030 1.810 2.000 19,409 -0.05(-2.44%)
Feb 05, 2024 2.190 2.210 1.950 2.050 348,697 -0.06(-2.84%)
Feb 02, 2024 2.070 2.350 2.070 2.110 22,536 -0.02(-0.94%)
Feb 01, 2024 2.190 2.580 1.880 2.130 24,522 +0.10(+4.93%)
Jan 31, 2024 2.160 2.414 2.010 2.030 29,255 -0.13(-6.02%)
Jan 30, 2024 2.270 2.340 2.050 2.160 19,465 -0.18(-7.69%)
Jan 29, 2024 2.060 2.460 2.060 2.340 43,255 +0.04(+1.74%)
Jan 26, 2024 2.290 2.473 2.290 2.300 16,172 -0.15(-6.12%)
Jan 25, 2024 2.630 2.650 2.300 2.450 15,961 -0.21(-7.89%)
Jan 24, 2024 2.850 2.853 2.540 2.660 6,460 +0.08(+3.10%)
Jan 23, 2024 2.720 2.760 2.530 2.580 23,556 -0.03(-1.15%)
Jan 22, 2024 2.540 2.730 2.450 2.610 7,225 -0.02(-0.76%)
Jan 19, 2024 2.530 2.745 2.530 2.630 8,850 +0.07(+2.73%)
Jan 18, 2024 2.580 2.610 2.480 2.560 29,635 -0.23(-8.24%)
Jan 17, 2024 2.700 2.930 2.620 2.790 62,646 -0.09(-3.12%)
Jan 16, 2024 3.130 3.170 2.810 2.880 84,002 -0.27(-8.57%)
Jan 12, 2024 3.190 3.330 3.046 3.150 19,071 -0.05(-1.56%)
Jan 11, 2024 3.360 3.420 3.000 3.200 45,386 -0.23(-6.71%)
Jan 10, 2024 3.550 3.649 3.350 3.430 71,834 +0.03(+0.82%)
Jan 09, 2024 3.250 3.590 3.170 3.402 66,032 +0.14(+4.36%)
Jan 08, 2024 3.140 3.320 3.110 3.260 45,719 +0.06(+1.87%)
Jan 05, 2024 3.080 3.240 2.920 3.200 80,559 +0.04(+1.27%)
Jan 04, 2024 3.260 3.490 3.050 3.160 89,876 -0.26(-7.60%)
Jan 03, 2024 3.340 3.690 3.250 3.420 116,358 -0.36(-9.52%)
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.