Quantcast

Nova Lifestyle, Inc. Common Stock Historical Stock Prices

NVFY 
$0.85
*  
unch
unch
Get NVFY Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading NVFY now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NVFY After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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.
16:00 0.8599 0.8645 0.85 0.85 20,726
07/22/2019 0.82 0.8775 0.82 0.8501 42,298
07/19/2019 0.839 0.8499 0.8006 0.8399 57,833
07/18/2019 0.8 0.839 0.8 0.8345 32,493
07/17/2019 0.8198 0.83 0.7901 0.82 34,499
07/16/2019 0.81 0.8199 0.79 0.81 38,465
07/15/2019 0.79 0.8 0.79 0.8 50,016
07/12/2019 0.7999 0.8199 0.786 0.786 23,892
07/11/2019 0.765 0.8211 0.765 0.805 70,472
07/10/2019 0.75 0.79 0.75 0.7897 72,441
07/09/2019 0.76 0.765 0.7437 0.75 4,801
07/08/2019 0.762 0.7654 0.7412 0.76 58,663
07/05/2019 0.73 0.76 0.73 0.7412 93,204
07/03/2019 0.7599 0.7599 0.7313 0.7314 22,998
07/02/2019 0.72 0.7619 0.704 0.7201 18,394
07/01/2019 0.72 0.7654 0.7151 0.73 48,623
06/28/2019 0.7301 0.7798 0.7 0.7 71,655
06/27/2019 0.76 0.76 0.7302 0.7494 69,061
06/26/2019 0.75 0.7871 0.75 0.765 63,051
06/25/2019 0.76 0.76 0.7002 0.7446 52,054
06/24/2019 0.73 0.7896 0.7001 0.7699 97,775
06/21/2019 0.731 0.77 0.73 0.73 73,167
06/20/2019 0.755 0.7694 0.7303 0.74 52,483
06/19/2019 0.7601 0.7636 0.75 0.7539 30,064
06/18/2019 0.77 0.798 0.7625 0.77 57,487
06/17/2019 0.8 0.8 0.77 0.77 39,354
06/14/2019 0.78 0.8099 0.7761 0.7896 29,197
06/13/2019 0.81 0.825 0.7415 0.77 47,966
06/12/2019 0.86 0.86 0.7625 0.7901 104,229
06/11/2019 0.81 0.88 0.7803 0.8498 266,879
06/10/2019 0.7305 0.743 0.7236 0.743 28,410
06/07/2019 0.74 0.7438 0.72 0.73 34,500
06/06/2019 0.6803 0.7308 0.6803 0.721 84,991
06/05/2019 0.7 0.7298 0.7 0.7298 27,789
06/04/2019 0.7399 0.7428 0.7102 0.7102 34,234
06/03/2019 0.7241 0.7342 0.7203 0.73 23,659
05/31/2019 0.7167 0.7399 0.69 0.69 16,887
05/30/2019 0.7287 0.7397 0.71 0.7201 10,636
05/29/2019 0.715 0.715 0.7 0.715 18,542
05/28/2019 0.6999 0.715 0.6701 0.7054 123,287
05/24/2019 0.7 0.7 0.68 0.6999 5,800
05/23/2019 0.6805 0.6853 0.67 0.67 13,093
05/22/2019 0.69 0.71 0.6563 0.6601 47,053
05/21/2019 0.7069 0.7069 0.69 0.69 7,851
05/20/2019 0.7 0.7 0.68 0.6899 30,255
05/17/2019 0.7001 0.7005 0.68 0.6803 33,030
05/16/2019 0.715 0.72 0.7 0.7 55,803
05/15/2019 0.7 0.7098 0.7 0.7 27,579
05/14/2019 0.68 0.7157 0.68 0.6901 35,346
05/13/2019 0.7049 0.7234 0.695 0.7 21,524
05/10/2019 0.73 0.73 0.7 0.7 55,360
05/09/2019 0.765 0.765 0.7251 0.7401 16,488
05/08/2019 0.79 0.79 0.7401 0.7527 14,990
05/07/2019 0.798 0.798 0.76 0.77 3,928
05/06/2019 0.8 0.8 0.754 0.76 8,907
05/03/2019 0.75 0.7899 0.748 0.75 9,821
05/02/2019 0.7865 0.7865 0.7402 0.7521 9,188
05/01/2019 0.7502 0.7856 0.7502 0.773 18,180
04/30/2019 0.7825 0.7948 0.75 0.7604 122,581
04/29/2019 0.8149 0.85 0.7825 0.7825 34,622
04/26/2019 0.8502 0.8502 0.8122 0.8149 41,113
04/25/2019 0.9 0.9508 0.8004 0.8502 109,209
04/24/2019 0.9659 0.9999 0.9001 0.9001 105,646
04/23/2019 0.99 1 0.98 0.98 21,404
04/22/2019 1 1 0.99 0.996 14,800
*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?



Smart Portfolio