Nova LifeStyle, Inc. (NVFY)
NASDAQ: NVFY · Real-Time Price · USD
5.09
+0.04 (0.69%)
At close: Sep 15, 2025, 4:00 PM EDT
5.11
+0.03 (0.49%)
After-hours: Sep 15, 2025, 4:04 PM EDT
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.11 | 5.18 | 4.95 | 5.09 | - | 0.69% | 1,445,758 |
| Sep 12, 2025 | 5.06 | 5.18 | 4.86 | 5.05 | 5.05 | 2.02% | 1,344,576 |
| Sep 11, 2025 | 4.90 | 5.20 | 4.72 | 4.95 | 4.95 | 2.48% | 683,102 |
| Sep 10, 2025 | 4.72 | 4.94 | 4.64 | 4.83 | 4.83 | 0.21% | 1,001,997 |
| Sep 9, 2025 | 4.83 | 5.39 | 4.57 | 4.82 | 4.82 | 1.26% | 2,322,173 |
| Sep 8, 2025 | 4.91 | 5.93 | 4.28 | 4.76 | 4.76 | 8.18% | 5,188,325 |
| Sep 5, 2025 | 2.79 | 4.67 | 2.60 | 4.40 | 4.40 | 64.79% | 20,553,034 |
| Sep 4, 2025 | 2.31 | 2.68 | 2.15 | 2.67 | 2.67 | 15.58% | 153,772 |
| Sep 3, 2025 | 1.71 | 2.39 | 1.67 | 2.31 | 2.31 | 26.23% | 746,306 |
| Sep 2, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 3.10% | 15,582 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.65 | 1.78 | 1.78 | 5.03% | 43,570 |
| Aug 28, 2025 | 1.81 | 1.95 | 1.66 | 1.69 | 1.69 | -13.33% | 335,913 |
| Aug 27, 2025 | 2.03 | 2.09 | 1.95 | 1.95 | 1.95 | -2.99% | 58,603 |
| Aug 26, 2025 | 1.83 | 2.06 | 1.81 | 2.01 | 2.01 | 8.65% | 181,292 |
| Aug 25, 2025 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 2.78% | 64,754 |
| Aug 22, 2025 | 1.66 | 1.83 | 1.65 | 1.80 | 1.80 | 8.43% | 82,672 |
| Aug 21, 2025 | 1.71 | 1.83 | 1.56 | 1.66 | 1.66 | -5.68% | 143,958 |
| Aug 20, 2025 | 1.77 | 1.87 | 1.72 | 1.76 | 1.76 | -10.20% | 275,689 |
| Aug 19, 2025 | 1.70 | 2.40 | 1.70 | 1.96 | 1.96 | 11.36% | 4,860,132 |
| Aug 18, 2025 | 1.50 | 1.81 | 1.41 | 1.76 | 1.76 | -0.56% | 5,605,377 |
| Aug 15, 2025 | 1.75 | 1.82 | 1.71 | 1.77 | 1.77 | - | 27,988 |
| Aug 14, 2025 | 1.90 | 1.91 | 1.76 | 1.77 | 1.77 | -7.81% | 42,250 |
| Aug 13, 2025 | 1.91 | 1.95 | 1.80 | 1.92 | 1.92 | 5.79% | 37,244 |
| Aug 12, 2025 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | -0.27% | 42,722 |
| Aug 11, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | 0.28% | 56,507 |
| Aug 8, 2025 | 2.00 | 2.07 | 1.81 | 1.82 | 1.82 | -8.79% | 98,914 |
| Aug 7, 2025 | 2.17 | 2.35 | 1.86 | 1.99 | 1.99 | -9.55% | 219,996 |
| Aug 6, 2025 | 2.76 | 2.86 | 2.20 | 2.20 | 2.20 | -20.00% | 289,641 |
| Aug 5, 2025 | 2.32 | 2.78 | 2.32 | 2.75 | 2.75 | 15.06% | 179,771 |
| Aug 4, 2025 | 2.35 | 2.52 | 2.34 | 2.39 | 2.39 | 1.70% | 32,697 |
| Aug 1, 2025 | 2.27 | 2.41 | 2.18 | 2.35 | 2.35 | 2.62% | 81,967 |
| Jul 31, 2025 | 2.49 | 2.60 | 2.29 | 2.29 | 2.29 | -6.53% | 245,788 |
| Jul 30, 2025 | 2.20 | 2.57 | 2.20 | 2.45 | 2.45 | 10.36% | 223,052 |
| Jul 29, 2025 | 2.34 | 2.36 | 2.21 | 2.22 | 2.22 | -5.13% | 56,254 |
| Jul 28, 2025 | 2.28 | 2.48 | 2.20 | 2.34 | 2.34 | 2.18% | 130,525 |
| Jul 25, 2025 | 2.05 | 2.40 | 2.02 | 2.29 | 2.29 | 13.37% | 190,189 |
| Jul 24, 2025 | 2.59 | 2.74 | 1.96 | 2.02 | 2.02 | -24.34% | 329,339 |
| Jul 23, 2025 | 3.01 | 3.08 | 2.49 | 2.67 | 2.67 | -11.88% | 105,640 |
| Jul 22, 2025 | 3.07 | 3.07 | 2.77 | 3.03 | 3.03 | -1.30% | 109,823 |
| Jul 21, 2025 | 3.21 | 3.25 | 2.95 | 3.07 | 3.07 | -3.76% | 141,837 |
| Jul 18, 2025 | 3.22 | 3.33 | 2.86 | 3.19 | 3.19 | - | 104,458 |
| Jul 17, 2025 | 3.19 | 3.59 | 2.80 | 3.19 | 3.19 | - | 271,192 |
| Jul 16, 2025 | 2.41 | 3.30 | 2.41 | 3.19 | 3.19 | 31.82% | 194,185 |
| Jul 15, 2025 | 2.48 | 2.55 | 2.30 | 2.42 | 2.42 | -0.82% | 129,897 |
| Jul 14, 2025 | 2.54 | 2.89 | 2.41 | 2.44 | 2.44 | -5.43% | 163,725 |
| Jul 11, 2025 | 2.17 | 2.58 | 2.11 | 2.58 | 2.58 | 18.35% | 141,068 |
| Jul 10, 2025 | 2.04 | 2.23 | 2.01 | 2.18 | 2.18 | 7.92% | 125,601 |
| Jul 9, 2025 | 1.63 | 2.04 | 1.58 | 2.02 | 2.02 | 27.04% | 145,493 |
| Jul 8, 2025 | 1.58 | 1.70 | 1.55 | 1.59 | 1.59 | 3.25% | 119,503 |
| Jul 7, 2025 | 1.41 | 1.55 | 1.38 | 1.54 | 1.54 | 13.24% | 63,288 |