Nova LifeStyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.61	0.61	0.55	0.57	0.57	-6.57%	8,629
Feb 20, 2025	0.57	0.61	0.57	0.61	0.61	1.09%	388
Feb 19, 2025	0.59	0.62	0.57	0.60	0.60	-0.41%	3,099
Feb 18, 2025	0.58	0.62	0.56	0.61	0.61	4.47%	8,951
Feb 14, 2025	0.60	0.63	0.56	0.58	0.58	-4.13%	4,634
Feb 13, 2025	0.60	0.61	0.55	0.61	0.61	0.09%	3,181
Feb 12, 2025	0.62	0.62	0.57	0.60	0.60	-5.53%	5,987
Feb 11, 2025	0.61	0.64	0.60	0.64	0.64	-0.02%	2,917
Feb 10, 2025	0.65	0.67	0.59	0.64	0.64	-1.55%	7,318
Feb 7, 2025	0.64	0.67	0.61	0.65	0.65	4.84%	6,210
Feb 6, 2025	0.59	0.64	0.55	0.62	0.62	5.44%	32,121
Feb 5, 2025	0.62	0.62	0.59	0.59	0.59	-5.33%	3,799
Feb 4, 2025	0.59	0.65	0.58	0.62	0.62	4.35%	50,953
Feb 3, 2025	0.61	0.63	0.55	0.60	0.60	-2.43%	10,888
Jan 31, 2025	0.60	0.63	0.58	0.61	0.61	-2.56%	11,237
Jan 30, 2025	0.63	0.68	0.49	0.63	0.63	6.10%	34,866
Jan 29, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	4,702
Jan 28, 2025	0.60	0.62	0.60	0.61	0.61	4.81%	4,553
Jan 27, 2025	0.55	0.68	0.55	0.58	0.58	0.74%	7,849
Jan 24, 2025	0.57	0.58	0.55	0.58	0.58	0.13%	8,660
Jan 23, 2025	0.61	0.64	0.57	0.58	0.58	-4.52%	58,681
Jan 22, 2025	0.63	0.63	0.57	0.60	0.60	-4.06%	8,490
Jan 21, 2025	0.63	0.63	0.57	0.63	0.63	4.77%	10,047
Jan 17, 2025	0.62	0.62	0.59	0.60	0.60	0.89%	5,764
Jan 16, 2025	0.63	0.63	0.57	0.60	0.60	-5.41%	15,927
Jan 15, 2025	0.61	0.63	0.56	0.63	0.63	4.81%	21,544
Jan 14, 2025	0.60	0.65	0.60	0.60	0.60	0.18%	16,041
Jan 13, 2025	0.63	0.63	0.55	0.60	0.60	-3.23%	26,689
Jan 10, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	10,521
Jan 8, 2025	0.62	0.65	0.60	0.65	0.65	-2.99%	54,113
Jan 7, 2025	0.68	0.68	0.63	0.67	0.67	-1.47%	24,036
Jan 6, 2025	0.65	0.68	0.63	0.68	0.68	3.42%	56,309
Jan 3, 2025	0.67	0.70	0.64	0.66	0.66	1.70%	115,157
Jan 2, 2025	0.66	0.72	0.60	0.65	0.65	-3.91%	115,317
Dec 31, 2024	0.57	0.79	0.56	0.67	0.67	22.11%	971,784
Dec 30, 2024	0.52	0.60	0.51	0.55	0.55	3.94%	34,049
Dec 27, 2024	0.52	0.54	0.52	0.53	0.53	-4.64%	7,508
Dec 26, 2024	0.52	0.56	0.49	0.56	0.56	4.89%	62,327
Dec 24, 2024	0.61	0.61	0.53	0.53	0.53	-5.36%	56,495
Dec 23, 2024	0.49	0.60	0.47	0.56	0.56	13.84%	603,358
Dec 20, 2024	0.47	0.50	0.45	0.49	0.49	3.78%	103,463
Dec 19, 2024	0.45	0.49	0.44	0.47	0.47	10.23%	56,271
Dec 18, 2024	0.43	0.48	0.43	0.43	0.43	2.38%	56,786
Dec 17, 2024	0.44	0.46	0.41	0.42	0.42	-4.55%	20,158
Dec 16, 2024	0.41	0.44	0.41	0.44	0.44	7.06%	25,642
Dec 13, 2024	0.47	0.47	0.40	0.41	0.41	-7.97%	44,596
Dec 12, 2024	0.50	0.50	0.45	0.45	0.45	-5.34%	40,227
Dec 11, 2024	0.46	0.48	0.46	0.47	0.47	2.57%	43,562
Dec 10, 2024	0.48	0.49	0.44	0.46	0.46	-6.28%	19,172
Dec 9, 2024	0.45	0.55	0.41	0.49	0.49	12.23%	127,731
Dec 6, 2024	0.43	0.45	0.39	0.44	0.44	-2.61%	114,940
Dec 5, 2024	0.46	0.46	0.41	0.45	0.45	-0.88%	105,902
Dec 4, 2024	0.44	0.45	0.42	0.45	0.45	4.02%	78,984
Dec 3, 2024	0.48	0.49	0.43	0.44	0.44	-5.80%	91,253
Dec 2, 2024	0.49	0.53	0.46	0.46	0.46	-5.65%	170,160
Nov 29, 2024	0.48	0.55	0.48	0.49	0.49	-2.00%	33,010
Nov 27, 2024	0.51	0.55	0.48	0.50	0.50	-3.72%	161,972
Nov 26, 2024	0.58	0.63	0.46	0.52	0.52	-10.48%	236,478
Nov 25, 2024	0.63	0.63	0.58	0.58	0.58	-5.58%	35,641
Nov 22, 2024	0.60	0.63	0.59	0.61	0.61	2.40%	40,199
Nov 21, 2024	0.60	0.60	0.56	0.60	0.60	-0.02%	15,588
Nov 20, 2024	0.65	0.68	0.60	0.60	0.60	-3.21%	63,789
Nov 19, 2024	0.66	0.69	0.55	0.62	0.62	-12.55%	99,473
Nov 18, 2024	0.71	0.71	0.64	0.71	0.71	1.27%	38,768
Nov 15, 2024	0.76	0.77	0.67	0.70	0.70	-7.98%	42,029
Nov 14, 2024	0.85	0.85	0.73	0.76	0.76	-7.78%	45,455
Nov 13, 2024	0.91	0.92	0.81	0.83	0.83	-7.30%	31,441
Nov 12, 2024	1.05	1.05	0.86	0.89	0.89	-21.24%	117,734
Nov 11, 2024	1.02	1.17	0.93	1.13	1.13	18.95%	341,397
Nov 8, 2024	0.99	1.03	0.93	0.95	0.95	-3.06%	46,745
Nov 7, 2024	0.93	1.00	0.90	0.98	0.98	6.50%	40,645
Nov 6, 2024	0.97	0.97	0.92	0.92	0.92	-5.13%	4,249
Nov 5, 2024	1.00	1.00	0.95	0.97	0.97	-5.83%	14,404
Nov 4, 2024	1.05	1.05	0.93	1.03	1.03	-1.90%	27,475
Nov 1, 2024	1.09	1.09	1.00	1.05	1.05	-3.67%	19,310
Oct 31, 2024	1.14	1.16	1.02	1.09	1.09	-4.39%	31,172
Oct 30, 2024	1.17	1.20	1.11	1.14	1.14	-3.23%	9,756
Oct 29, 2024	1.15	1.20	1.13	1.18	1.18	1.55%	38,926
Oct 28, 2024	1.18	1.18	1.12	1.16	1.16	-1.69%	10,181
Oct 25, 2024	1.23	1.23	1.11	1.18	1.18	-4.84%	25,918
Oct 24, 2024	1.27	1.27	1.18	1.24	1.24	-4.62%	12,453
Oct 23, 2024	1.32	1.34	1.28	1.30	1.30	-1.52%	5,794
Oct 22, 2024	1.40	1.41	1.20	1.32	1.32	-3.65%	33,775
Oct 21, 2024	1.31	1.42	1.31	1.37	1.37	4.26%	12,105
Oct 18, 2024	1.34	1.35	1.31	1.31	1.31	0.31%	5,268
Oct 17, 2024	1.35	1.42	1.31	1.31	1.31	-3.03%	13,900
Oct 16, 2024	1.37	1.37	1.30	1.35	1.35	-1.03%	7,517
Oct 15, 2024	1.36	1.44	1.30	1.37	1.37	0.37%	6,074
Oct 14, 2024	1.40	1.40	1.30	1.36	1.36	-3.55%	5,423
Oct 11, 2024	1.33	1.48	1.28	1.41	1.41	4.44%	12,987
Oct 10, 2024	1.39	1.39	1.35	1.35	1.35	0.75%	2,681
Oct 9, 2024	1.37	1.54	1.28	1.34	1.34	1.52%	28,764
Oct 8, 2024	1.34	1.42	1.31	1.32	1.32	-5.71%	12,962
Oct 7, 2024	1.40	1.47	1.32	1.40	1.40	0.72%	24,878
Oct 4, 2024	1.35	1.39	1.29	1.39	1.39	3.73%	13,022
Oct 3, 2024	1.42	1.42	1.28	1.34	1.34	-5.30%	7,688
Oct 2, 2024	1.43	1.45	1.39	1.42	1.42	-2.82%	7,682
Oct 1, 2024	1.52	1.53	1.45	1.46	1.46	-4.84%	10,035
Sep 30, 2024	1.48	1.53	1.47	1.53	1.53	4.08%	1,186
Sep 27, 2024	1.51	1.59	1.46	1.47	1.47	2.80%	17,723