Naugatuck Valley Financial Corporation Historical Stock Prices

NVSL 
$9.27
*  
unch
unch
Get NVSL Alerts
*Delayed - data as of Apr. 28, 2015 10:48 ET  -  Find a broker to begin trading NVSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NVSL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:48  9.38 N/A N/A  9.27 0
04/27/2015 9.38 9.4001 9.25 9.27 5,700
04/24/2015 9.3814 9.3814 9.359 9.38 3,214
04/23/2015 9.28 9.28 9.28 9.28 00
04/22/2015 9.28 9.28 9.28 9.28 1,478
04/21/2015 9.3742 9.3742 9.3742 9.3742 00
04/20/2015 9.3742 9.3742 9.3742 9.3742 244
04/17/2015 9.54 9.55 9.2701 9.2701 3,667
04/16/2015 9.55 9.55 9.5499 9.5499 666
04/15/2015 9.26 9.52 9.26 9.52 960
04/14/2015 9.58 9.59 9.41 9.56 2,360
04/13/2015 9.63 9.63 9.5 9.55 5,300
04/10/2015 9.3101 9.63 9.3101 9.63 300
04/09/2015 9.3305 9.3305 9.3305 9.3305 00
04/08/2015 9.19 9.6699 9.19 9.3305 3,646
04/07/2015 9.19 9.4 9.11 9.11 5,400
04/06/2015 9.04 9.42 9.04 9.12 2,444
04/02/2015 9.15 9.17 9.04 9.07 9,761
04/01/2015 9.15 9.31 9.1 9.11 9,873
03/31/2015 9.15 9.19 9.15 9.18 6,336
03/30/2015 9.1165 9.1636 9.05 9.1 17,743
03/27/2015 9.06 9.06 9.04 9.04 364
03/26/2015 9.1 9.149 9.041 9.041 2,447
03/25/2015 9.04 9.095 9.04 9.05 1,370
03/24/2015 9.08 9.139 9.08 9.139 7,695
03/23/2015 9.15 9.15 9.15 9.15 00
03/20/2015 9.05 9.15 9.05 9.15 12,099
03/19/2015 9.1 9.1 8.98 9.01 5,503
03/18/2015 9.08 9.08 9.07 9.08 1,416
03/17/2015 9.07 9.07 9.05 9.05 854
03/16/2015 8.98 9.03 8.98 9.03 1,503
03/13/2015 9.12 9.13 8.98 9.12 2,160
03/12/2015 8.9 9.13 8.9 8.98 1,785
03/11/2015 8.951 9.13 8.9 8.93 2,459
03/10/2015 9.19 9.19 8.91 8.95 2,003
03/09/2015 9.19 9.19 9.15 9.16 3,640
03/06/2015 9.19 9.19 9.15 9.19 1,507
03/05/2015 9.19 9.19 9.12 9.15 3,772
03/04/2015 9.19 9.19 9.12 9.12 801
03/03/2015 9.069 9.1696 9.069 9.16 11,276
03/02/2015 9.08 9.08 8.8901 8.94 1,802
02/27/2015 8.93 9.08 8.91 9.08 16,411
02/26/2015 9.1 9.1 8.9001 8.9001 1,005
02/25/2015 9.0492 9.0492 9.0492 9.0492 00
02/24/2015 8.8101 9.0492 8.8101 9.0492 723
02/23/2015 8.85 9.07 8.84 9.07 4,910
02/20/2015 9.089 9.089 9.089 9.089 501
02/19/2015 9.1 9.1 9.1 9.1 00
02/18/2015 9.0799 9.1 9.0799 9.1 1,431
02/17/2015 8.8363 9.1 8.8101 9.1 2,588
02/13/2015 9.1799 9.1799 8.81 9.14 2,647
02/12/2015 8.8101 8.85 8.8101 8.83 2,534
02/11/2015 8.88 9.1799 8.85 8.9 8,544
02/10/2015 8.7 8.7 8.7 8.7 220
02/09/2015 8.62 8.62 8.62 8.62 100
02/06/2015 8.8 8.8 8.8 8.8 00
02/05/2015 8.816 8.816 8.8 8.8 1,314
02/04/2015 8.9 8.9 8.9 8.9 00
02/03/2015 8.9899 8.9899 8.9 8.9 535
02/02/2015 8.7548 8.7548 8.66 8.66 760
01/30/2015 8.6 8.6 8.6 8.6 17,800
01/29/2015 8.76 8.76 8.62 8.62 5,100
01/28/2015 8.86 8.98 8.85 8.9 3,982
01/27/2015 8.9 8.9 8.9 8.9 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?