Naugatuck Valley Financial Corporation Historical Stock Prices

NVSL 
$8.05
*  
0.05
0.62%
Get NVSL Alerts
*Delayed - data as of Aug. 29, 2014 15:45 ET  -  Find a broker to begin trading NVSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:45  8.10  8.11  8.049  8.05 9,923
08/28/2014 8.17 8.17 8.1 8.1 964
08/27/2014 8.18 8.18 8.11 8.11 1,672
08/26/2014 8.18 8.18 7.93 8.16 14,181
08/25/2014 8.18 8.18 8.1 8.13 1,253
08/22/2014 8.18 8.18 8.18 8.18 300
08/21/2014 8.17 8.17 8.17 8.17 100
08/20/2014 8.1 8.1 8.1 8.1 100
08/19/2014 8.1 8.1 8.07 8.07 1,025
08/18/2014 8.1 8.1 8.0101 8.0101 836
08/15/2014 8.1 8.1 8.1 8.1 180
08/14/2014 8.1 8.1 8.09 8.09 6,889
08/13/2014 8.14 8.14 8.0799 8.09 7,474
08/12/2014 8.17 8.17 8.01 8.12 2,935
08/11/2014 8.02 8.12 8.02 8.09 762
08/08/2014 8.05 8.17 8.05 8.15 990
08/07/2014 8.04 8.21 8.01 8.01 4,060
08/06/2014 8.27 8.28 8 8.09 7,787
08/05/2014 8.06 8.16 7.9 8 9,265
08/04/2014 8.11 8.17 7.89 8.02 4,543
08/01/2014 7.98 8.15 7.86 7.86 5,162
07/31/2014 8.15 8.15 7.89 8.03 6,702
07/30/2014 8.16 8.16 7.85 7.88 5,109
07/29/2014 8.16 8.16 8.159 8.16 4,082
07/28/2014 8.14 8.22 8.12 8.17 9,368
07/25/2014 7.95 8.15 7.95 8.15 2,371
07/24/2014 8.14 8.14 7.9 7.95 3,844
07/23/2014 8.11 8.25 7.88 7.88 4,931
07/22/2014 8.24 8.29 8.08 8.235 5,612
07/21/2014 8.04 8.12 7.91 7.91 1,998
07/18/2014 8.11 8.22 8.08 8.1 12,063
07/17/2014 8.22 8.24 8.13 8.23 1,702
07/16/2014 8.21 8.3 8.07 8.07 2,171
07/15/2014 8.256 8.36 8.155 8.158 3,321
07/14/2014 8.49 8.49 8.17 8.49 2,061
07/11/2014 8.45 8.45 8.205 8.28 1,574
07/10/2014 8.1743 8.1743 8.1743 8.1743 1,160
07/09/2014 8.16 8.48 8.122 8.48 4,668
07/08/2014 8.41 8.45 8.25 8.3 2,541
07/07/2014 8.55 8.55 8.36 8.49 4,500
07/03/2014 8.53 8.53 8.16 8.16 400
07/02/2014 8.3 8.54 8.098 8.54 6,000
07/01/2014 8.51 8.63 8.51 8.52 8,317
06/30/2014 8.73 8.73 8.33 8.33 3,486
06/27/2014 8.57 8.62 8.57 8.6 19,089
06/26/2014 8.52 8.52 8.52 8.52 263
06/25/2014 8.54 8.54 8.35 8.35 776
06/24/2014 8.55 8.55 8.31 8.32 1,607
06/23/2014 8.59 8.59 8.45 8.45 3,282
06/20/2014 8.41 8.51 8.41 8.51 528
06/19/2014 8.3601 8.52 8.2275 8.51 16,593
06/18/2014 8.82 8.82 8.81 8.81 3,417
06/17/2014 8.84 8.84 8.81 8.84 6,465
06/16/2014 8.85 8.85 8.75 8.78 3,334
06/13/2014 8.6301 8.885 8.6301 8.88 6,975
06/12/2014 8.6572 8.66 8.56 8.6202 3,805
06/11/2014 8.64 8.6899 8.49 8.6899 2,835
06/10/2014 8.289 8.6 8.28 8.55 16,887
06/09/2014 8.27 8.279 8 8.279 1,712
06/06/2014 8.167 8.167 8.167 8.167 00
06/05/2014 8.17 8.17 8.167 8.167 1,602
06/04/2014 7.74 8.19 7.74 8.1714 11,019
06/03/2014 7.73 7.75 7.73 7.74 1,200
06/02/2014 7.75 7.75 7.57 7.73 13,283
05/30/2014 7.7 7.75 7.7 7.7 2,069
05/29/2014 7.7001 7.7001 7.7 7.7 1,940
05/28/2014 7.7101 7.75 7.7101 7.73 10,562
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?