NOVB

North Valley Bancorp Historical Stock Prices

$22.21
*  
0.02
0.09%
Get NOVB Alerts
*Delayed - data as of Jul. 11, 2014 10:55 ET  -  Find a broker to begin trading NOVB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NOVB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:55  22.195  22.21  21.92  22.21 606
07/10/2014 22.04 22.42 21.9 22.19 20,643
07/09/2014 22.54 22.62 22.3 22.3 12,341
07/08/2014 22.09 22.32 21.96 22.22 9,511
07/07/2014 22.48 22.48 21.94 22.32 26,526
07/03/2014 22.04 22.59 22.04 22.53 8,261
07/02/2014 22 22.27 21.56 22.07 18,160
07/01/2014 21.8 22.38 21.8 22 71,289
06/30/2014 22 22 21.75 21.79 17,877
06/27/2014 21.98 22.3 21.86 22.01 15,396
06/26/2014 22.1 22.11 21.84 22.11 205,093
06/25/2014 21.78 22.13 21.75 21.99 48,497
06/24/2014 21.56 22 21.54 21.85 12,159
06/23/2014 21.41 21.78 21.4 21.58 4,428
06/20/2014 21.64 21.82 21.64 21.82 5,817
06/19/2014 21.39 21.7 21.39 21.56 3,917
06/18/2014 21.23 21.44 21.21 21.42 6,265
06/17/2014 21.09 21.41 21.08 21.08 5,427
06/16/2014 21.22 21.25 20.82 20.99 5,015
06/13/2014 21.83 21.84 21.47 21.52 8,787
06/12/2014 21.86 22.025 21.65 21.65 9,065
06/11/2014 21.95 21.99 21.74 21.93 4,489
06/10/2014 22.44 22.46 22.13 22.3 6,679
06/09/2014 22.29 22.47 22 22.43 8,756
06/06/2014 21.43 22.04 21.43 22.04 52,920
06/05/2014 21.1 21.58 20.99 21.45 38,899
06/04/2014 21.11 21.24 21.0301 21.12 4,869
06/03/2014 21.36 21.36 21.065 21.12 16,107
06/02/2014 21.16 21.44 21.07 21.23 6,950
05/30/2014 21.71 21.73 21.34 21.34 2,617
05/29/2014 21.82 22 21.53 21.53 4,372
05/28/2014 21.82 21.84 21.69 21.84 42,712
05/27/2014 21.59 22.21 21.57 22.04 6,590
05/23/2014 21.41 21.71 21.35 21.63 10,615
05/22/2014 21.1 21.45 21.1 21.45 11,653
05/21/2014 21.28 21.3 20.95 21.23 15,441
05/20/2014 21.69 21.69 21.17 21.28 7,763
05/19/2014 21.7 21.95 21.46 21.79 13,696
05/16/2014 21.2 21.56 21.19 21.48 31,707
05/15/2014 21.12 21.39 21.06 21.39 19,627
05/14/2014 21.48 21.5 21.28 21.34 7,853
05/13/2014 21.95 22.09 21.78 21.9 9,617
05/12/2014 22 22.42 21.9 22.21 33,654
05/09/2014 21.73 21.97 21.68 21.9 13,568
05/08/2014 21.82 22.07 21.59 21.66 14,443
05/07/2014 21.71 22.01 21.66 21.86 9,182
05/06/2014 22.3 22.37 21.67 21.78 40,847
05/05/2014 22.26 22.43 22.07 22.17 5,690
05/02/2014 22.28 22.62 21.92 22.47 9,832
05/01/2014 22.51 22.51 22.3 22.44 12,226
04/30/2014 22.6 22.62 22.33 22.6 11,049
04/29/2014 22.57 22.64 22.25 22.36 9,630
04/28/2014 22.52 22.71 22.294 22.45 4,694
04/25/2014 22.83 22.83 22.36 22.36 1,996
04/24/2014 22.56 22.65 22.45 22.55 3,129
04/23/2014 22.53 22.75 22.39 22.56 2,528
04/22/2014 22.95 22.96 22.78 22.88 2,674
04/21/2014 22.66 22.97 22.66 22.95 3,763
04/17/2014 22.7 23 22.69 22.85 12,162
04/16/2014 22.5 22.81 22.36 22.7 18,044
04/15/2014 22.6 22.61 22.32 22.48 11,021
04/14/2014 22.81 22.81 22.32 22.38 1,899
04/11/2014 22.86 22.86 22.6 22.6 1,589
04/10/2014 22.88 23.04 22.76 22.76 1,945
04/09/2014 23.315 23.65 23.31 23.45 3,672
04/08/2014 23.5 23.78 23.5 23.51 5,737
04/07/2014 23.63 23.63 22.99 23.35 7,179
04/04/2014 24.48 24.48 23.52 23.77 6,841
04/03/2014 24.23 24.44 23.918 24.31 3,101
04/02/2014 24.16 24.43 24.06 24.43 23,238
04/01/2014 24.05 24.48 24.05 24.44 43,508
03/31/2014 23.96 24.28 23.92 24.18 56,348
03/28/2014 24.05 24.32 23.76 23.89 6,455
03/27/2014 24 24.21 23.701 23.78 8,889
03/26/2014 24.37 24.43 23.67 24.08 4,554
03/25/2014 24.013 24.39 23.97 24.35 9,529
03/24/2014 24.05 24.1 23.7 24.05 10,869
03/21/2014 23.94 24.15 23.81 24.11 26,203
03/20/2014 24.01 24.16 23.74 23.74 15,754
03/19/2014 23.79 23.93 23.62 23.845 12,652
03/18/2014 23.11 23.89 23.1 23.64 17,090
03/17/2014 23.13 23.25 22.93 22.99 6,275
03/14/2014 23.12 23.24 22.96 22.96 6,362
03/13/2014 23.27 23.3 22.87 22.92 47,734
03/12/2014 23.14 23.49 22.66 23.2 14,827
03/11/2014 23.36 23.36 22.9 22.99 9,300
03/10/2014 23.33 23.43 23.26 23.37 17,240
03/07/2014 23.4 23.66 23.3 23.33 56,446
03/06/2014 23.34 23.42 23.25 23.35 49,170
03/05/2014 23.27 23.28 23.1 23.15 23,630
03/04/2014 23.15 23.68 23.11 23.41 180,412
03/03/2014 23.095 23.14 22.85 23.14 15,576
02/28/2014 22.92 23.4 22.92 23.13 22,134
02/27/2014 22.94 23.05 22.83 23.05 39,766
02/26/2014 22.89 22.96 22.77 22.9 9,342
02/25/2014 22.95 23 22.52 22.67 23,700
02/24/2014 23 23 22.84 22.94 42,619
02/21/2014 22.95 23.04 22.86 22.91 31,913
02/20/2014 22.5 22.92 22.44 22.77 22,074
02/19/2014 22.81 22.85 22.36 22.49 10,637
02/18/2014 22.81 23.355 22.66 22.91 12,051
02/14/2014 22.77 22.9 22.48 22.9 35,965
02/13/2014 22.68 22.77 22.54 22.77 16,951
02/12/2014 22.6 22.7 22.51 22.68 24,276
02/11/2014 22.34 22.69 22.34 22.45 3,515
02/10/2014 22.3 22.52 22.1 22.38 21,730
02/07/2014 22.56 22.56 22.22 22.42 11,091
02/06/2014 22.881 22.881 22.42 22.69 15,469
02/05/2014 22.57 22.79 22.57 22.59 3,712
02/04/2014 22.43 22.78 22.22 22.72 22,905
02/03/2014 23.18 23.5 22.06 22.32 45,906
01/31/2014 23.2 23.416 23.14 23.33 20,705
01/30/2014 24.09 24.09 23.16 23.4 20,759
01/29/2014 24.31 24.46 23.81 24.17 14,186
01/28/2014 24.39 24.68 24.39 24.5 29,477
01/27/2014 24.49 24.67 24.14 24.58 42,751
01/24/2014 24.86 24.86 24.41 24.46 134,068
01/23/2014 24.49 24.9 24.274 24.59 130,039
01/22/2014 24.81 25.4 24.41 24.64 861,209
01/21/2014 19.17 19.25 19.15 19.15 1,745
01/17/2014 19.05 19.15 18.99 19.07 6,276
01/16/2014 19.13 19.19 19.01 19.05 6,440
01/15/2014 19.14 19.25 19 19.23 6,336
01/14/2014 18.99 19.21 18.711 19.21 117,870
01/13/2014 18.89 18.95 18.72 18.91 3,711
01/10/2014 18.99 18.99 18.66 18.89 39,110
01/09/2014 18.95 19 18.89 18.89 3,999
01/08/2014 18.89 18.92 18.8 18.83 3,657
01/07/2014 19 19 18.81 18.98 8,697
01/06/2014 18.95 18.96 18.76 18.85 11,145
01/03/2014 18.92 18.97 18.68 18.89 6,905
01/02/2014 18.85 18.96 18.62 18.85 82,417
12/31/2013 18.96 18.96 18.58 18.91 8,412
12/30/2013 18.62 18.99 18.581 18.89 26,264
12/27/2013 18.72 18.91 18.62 18.72 1,835
12/26/2013 18.85 18.85 18.57 18.75 2,786
12/24/2013 18.92 18.93 18.85 18.93 833
12/23/2013 18.76 18.99 18.75 18.88 3,027
12/20/2013 18.76 18.99 18.75 18.99 122,274
12/19/2013 18.97 18.98 18.59 18.83 5,663
12/18/2013 18.93 18.94 18.61 18.82 3,267
12/17/2013 18.9 18.99 18.82 18.82 1,449
12/16/2013 18.6 19.05 18.6 18.99 11,789
12/13/2013 18.72 18.85 18.5672 18.58 1,244
12/12/2013 18.69 18.9 18.6 18.6 1,101
12/11/2013 18.68 18.9 18.56 18.58 61,397
12/10/2013 18.75 18.901 18.59 18.59 6,407
12/09/2013 19.1 19.1 18.75 18.76 1,956
12/06/2013 19 19.22 18.81 19.05 3,414
12/05/2013 18.97 19.17 18.91 18.91 1,638
12/04/2013 19.07 19.07 18.8 18.9 1,331
12/03/2013 19.09 19.15 18.75 19.07 133,509
12/02/2013 19.25 19.25 19.045 19.15 1,828
11/29/2013 18.955 19.19 18.955 19.19 1,666
11/27/2013 19.15 19.18 18.97 18.97 12,600
11/26/2013 19.47 19.47 18.8601 19.2 1,867
11/25/2013 19.8 19.8 18.86 19.36 6,514
11/22/2013 19.83 19.83 19.83 19.83 463
11/21/2013 19.15 19.35 18.81 19.18 85,624
11/20/2013 19.05 19.68 18.68 19.2 22,894
11/19/2013 18.83 19.08 18.83 19 15,900
11/18/2013 18.94 18.94 18.9 18.92 374
11/15/2013 18.95 19.1 18.9 19.1 8,696
11/14/2013 19.03 19.03 19.03 19.03 374
11/13/2013 18.91 18.97 18.6827 18.83 3,169
11/12/2013 18.8001 18.98 18.8001 18.82 645
11/11/2013 19.04 19.04 19.04 19.04 374
11/08/2013 18.99 19.09 18.98 19.09 10,746
11/07/2013 18.87 18.98 18.85 18.97 3,926
11/06/2013 18.86 19.08 18.8 18.8 6,722
11/05/2013 18.88 18.89 18.8 18.8 1,458
11/04/2013 18.95 19.05 18.8 18.8 3,819
11/01/2013 18.95 19.06 18.8 18.8 4,297
10/31/2013 18.83 19.85 18.83 18.9 6,658
10/30/2013 19.72 20 18.85 19.29 153,400
10/29/2013 19.72 20.13 19.64 19.64 4,798
10/28/2013 19.75 20.13 19.75 19.78 4,376
10/25/2013 19.67 20.17 19.12 19.73 5,110
10/24/2013 19.48 20.24 18.85 19.8 6,771
10/23/2013 19.43 19.83 19.07 19.8 1,991
10/22/2013 19.28 19.9 19.03 19.9 13,197
10/21/2013 19 19.41 18.91 19.3 9,670
10/18/2013 19.035 19.215 18.86 18.95 15,623
10/17/2013 19.17 19.21 19 19.09 20,021
10/16/2013 19.17 19.25 19.14 19.14 1,124
10/15/2013 19.14 19.25 18.9 19.18 1,190
10/14/2013 19.41 19.42 18.965 19.27 1,782
10/11/2013 19.24 19.43 19.05 19.32 2,340
10/10/2013 19.16 19.4 19.16 19.29 1,501
10/09/2013 19.04 19.4 19 19.27 4,716
10/08/2013 19.27 19.42 19.0645 19.07 3,086
10/07/2013 19.25 19.42 19.12 19.18 5,087
10/04/2013 19.09 19.245 19.02 19.13 3,073
10/03/2013 19.13 19.37 19.0775 19.19 8,201
10/02/2013 19.18 19.3 19 19.19 34,334
10/01/2013 18.94 19.3 18.61 19.16 3,741
09/30/2013 18.61 18.9 18.61 18.9 2,303
09/27/2013 18.72 18.92 18.61 18.69 11,468
09/26/2013 18.78 19.23 18.61 18.75 5,806
09/25/2013 18.61 18.92 18.61 18.92 949
09/24/2013 18.9 18.94 18.81 18.81 1,051
09/23/2013 18.65 18.91 18.6201 18.89 4,109
09/20/2013 18.69 18.84 18.62 18.62 9,780
09/19/2013 18.83 18.95 18.75 18.92 13,141
09/18/2013 18.79 18.84 18.6 18.84 6,763
09/17/2013 18.78 18.86 18.7 18.86 6,039
09/16/2013 18.72 18.84 18.6 18.81 7,477
09/13/2013 18.94 18.94 18.6001 18.89 6,551
09/12/2013 18.68 18.99 18.51 18.99 2,283
09/11/2013 18.95 18.98 18.66 18.8 3,889
09/10/2013 19 19 18.62 18.88 4,332
09/09/2013 19.09 19.43 19 19.06 4,038
09/06/2013 19.05 19.28 18.34 18.99 13,454
09/05/2013 19.25 20 18.58 19.03 9,153
09/04/2013 19.17 19.7 17.96 19.55 6,166
09/03/2013 18.3 20 18.3 19.22 7,447
08/30/2013 18.05 18.49 17.8138 18.49 10,053
08/29/2013 18.2 18.47 18.0501 18.09 5,803
08/28/2013 17.96 18.32 17.9 18.32 16,369
08/27/2013 18.09 18.2 17.9 18.08 10,201
08/26/2013 18.27 18.48 18.07 18.18 4,413
08/23/2013 18.16 18.49 18.15 18.15 6,014
08/22/2013 18.38 18.49 18.1201 18.2 6,036
08/21/2013 18.33 18.48 18.0801 18.39 4,811
08/20/2013 18.42 18.48 18.13 18.38 8,380
08/19/2013 18.41 18.546 18.41 18.43 2,654
08/16/2013 18.39 18.54 18.22 18.41 14,065
08/15/2013 18.28 18.7 18.19 18.34 9,152
08/14/2013 18.26 18.88 18.15 18.39 3,258
08/13/2013 18.27 18.36 18.01 18.15 12,426
08/12/2013 18.13 18.66 17.7201 18.37 17,085
08/09/2013 17.94 18.06 17.64 17.83 7,777
08/08/2013 18 18.79 17.95 17.98 32,428
08/07/2013 17.69 17.98 17.5 17.95 15,722
08/06/2013 17.79 17.875 17.55 17.85 6,532
08/05/2013 17.835 17.89 17.39 17.8 66,466
08/02/2013 17.2 17.89 17.2 17.47 8,027
08/01/2013 17.37 17.45 17 17.08 61,026
07/31/2013 17.11 17.49 17.03 17.4 5,061
07/30/2013 17.14 17.14 17 17.05 7,323
07/29/2013 17.11 17.38 16.91 17.01 8,255
07/26/2013 16.91 17.2375 16.91 17.16 17,487
07/25/2013 17.15 17.27 16.9 17.1 61,376
07/24/2013 17.02 17.2 16.95 17.12 20,715
07/23/2013 17.05 17.11 16.96 17.05 535
07/22/2013 17.01 17.35 17 17.1 30,926
07/19/2013 17.08 17.17 17.06 17.17 20,110
07/18/2013 17.26 17.325 17.01 17.01 6,015
07/17/2013 17.01 17.35 17.01 17.35 7,906
07/16/2013 16.9 17.29 16.9 17.29 601
07/15/2013 17 17.22 16.76 17.22 892
07/12/2013 17.06 17.06 17.06 17.06 00
07/11/2013 17.26 17.3 16.76 17.06 1,113
07/10/2013 16.81 17.3 16.81 17.3 1,017
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?