Nova LifeStyle, Inc. (NVFY)
NASDAQ: NVFY · Real-Time Price · USD
5.43
+0.12 (2.26%)
At close: Oct 17, 2025, 4:00 PM EDT
5.38
-0.05 (-0.92%)
After-hours: Oct 17, 2025, 7:51 PM EDT
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.35 | 5.57 | 4.80 | 5.43 | 5.43 | 2.26% | 1,627,194 |
| Oct 16, 2025 | 5.39 | 5.54 | 5.30 | 5.31 | 5.31 | -2.39% | 955,691 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.30 | 5.44 | 5.44 | 1.49% | 688,286 |
| Oct 14, 2025 | 5.31 | 5.41 | 5.22 | 5.36 | 5.36 | -0.56% | 1,239,154 |
| Oct 13, 2025 | 5.35 | 5.45 | 5.21 | 5.39 | 5.39 | 0.19% | 983,766 |
| Oct 10, 2025 | 5.41 | 5.52 | 5.20 | 5.38 | 5.38 | 0.75% | 4,280,835 |
| Oct 9, 2025 | 5.53 | 5.59 | 5.22 | 5.34 | 5.34 | -3.44% | 962,401 |
| Oct 8, 2025 | 5.48 | 5.68 | 5.44 | 5.53 | 5.53 | 1.28% | 610,866 |
| Oct 7, 2025 | 5.49 | 5.53 | 5.31 | 5.46 | 5.46 | -0.18% | 622,781 |
| Oct 6, 2025 | 5.37 | 5.53 | 5.30 | 5.47 | 5.47 | 1.86% | 611,879 |
| Oct 3, 2025 | 5.46 | 5.51 | 5.30 | 5.37 | 5.37 | -2.36% | 585,721 |
| Oct 2, 2025 | 5.53 | 5.58 | 5.43 | 5.50 | 5.50 | 0.55% | 264,637 |
| Oct 1, 2025 | 5.60 | 5.61 | 5.40 | 5.47 | 5.47 | -0.73% | 599,552 |
| Sep 30, 2025 | 5.50 | 5.78 | 5.38 | 5.51 | 5.51 | 0.36% | 1,327,709 |
| Sep 29, 2025 | 5.17 | 5.60 | 5.17 | 5.49 | 5.49 | 5.17% | 2,187,448 |
| Sep 26, 2025 | 5.16 | 5.35 | 5.08 | 5.22 | 5.22 | 2.76% | 1,236,949 |
| Sep 25, 2025 | 5.08 | 5.33 | 5.01 | 5.08 | 5.08 | -1.55% | 818,528 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 400,663 |
| Sep 23, 2025 | 5.11 | 5.33 | 5.00 | 5.15 | 5.15 | 0.19% | 776,895 |
| Sep 22, 2025 | 5.06 | 5.23 | 5.06 | 5.14 | 5.14 | -1.34% | 553,886 |
| Sep 19, 2025 | 5.16 | 5.22 | 5.06 | 5.21 | 5.21 | 2.16% | 587,232 |
| Sep 18, 2025 | 5.15 | 5.25 | 5.02 | 5.10 | 5.10 | 0.39% | 380,257 |
| Sep 17, 2025 | 5.02 | 5.22 | 5.00 | 5.08 | 5.08 | -0.39% | 655,920 |
| Sep 16, 2025 | 5.16 | 5.39 | 4.90 | 5.10 | 5.10 | -0.20% | 832,857 |
| Sep 15, 2025 | 5.11 | 5.18 | 4.95 | 5.11 | 5.11 | 1.19% | 1,659,763 |
| 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 |