Nova LifeStyle, Inc. (NVFY)
NASDAQ: NVFY · Real-Time Price · USD
0.556
-0.019 (-3.32%)
Dec 26, 2024, 4:00 PM EST - Market closed
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.52 | 0.56 | 0.49 | 0.56 | 0.56 | 4.89% | 62,126 |
| 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 |
| Sep 26, 2024 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | - | 8,199 |
| Sep 25, 2024 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | 0.70% | 2,710 |
| Sep 24, 2024 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 3,823 |
| Sep 23, 2024 | 1.38 | 1.50 | 1.38 | 1.47 | 1.47 | 5.00% | 4,813 |
| Sep 20, 2024 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -1.41% | 5,887 |
| Sep 19, 2024 | 1.42 | 1.48 | 1.38 | 1.42 | 1.42 | -1.39% | 4,466 |
| Sep 18, 2024 | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | -4.00% | 5,515 |
| Sep 17, 2024 | 1.50 | 1.59 | 1.37 | 1.50 | 1.50 | -2.60% | 16,158 |
| Sep 16, 2024 | 1.50 | 1.61 | 1.47 | 1.54 | 1.54 | 1.32% | 9,980 |
| Sep 13, 2024 | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | -0.65% | 5,084 |
| Sep 12, 2024 | 1.50 | 1.54 | 1.39 | 1.53 | 1.53 | 3.03% | 5,496 |
| Sep 11, 2024 | 1.44 | 1.58 | 1.41 | 1.49 | 1.49 | 6.53% | 10,361 |
| Sep 10, 2024 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 3.18% | 1,970 |
| Sep 9, 2024 | 1.33 | 1.43 | 1.31 | 1.35 | 1.35 | 2.74% | 15,577 |
| Sep 6, 2024 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -4.57% | 13,921 |
| Sep 5, 2024 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 0.22% | 5,165 |
| Sep 4, 2024 | 1.41 | 1.42 | 1.33 | 1.38 | 1.38 | -3.17% | 15,143 |
| Sep 3, 2024 | 1.52 | 1.52 | 1.37 | 1.42 | 1.42 | -4.70% | 8,793 |
| Aug 30, 2024 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | -2.61% | 18,352 |
| Aug 29, 2024 | 1.37 | 1.57 | 1.37 | 1.53 | 1.53 | 14.18% | 63,258 |
| Aug 28, 2024 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 0.37% | 98,760 |
| Aug 27, 2024 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -1.11% | 5,063 |
| Aug 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 2,215 |
| Aug 23, 2024 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 2,639 |
| Aug 22, 2024 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | 3.37% | 4,080 |
| Aug 21, 2024 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.91% | 3,688 |
| Aug 20, 2024 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | - | 5,406 |
| Aug 19, 2024 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 2,955 |
| Aug 16, 2024 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 8,362 |
| Aug 15, 2024 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 5,029 |
| Aug 14, 2024 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 18,913 |
| Aug 13, 2024 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 5,257 |
| Aug 12, 2024 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -0.68% | 5,912 |
| Aug 9, 2024 | 1.36 | 1.57 | 1.36 | 1.47 | 1.47 | 12.21% | 9,588 |
| Aug 8, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.39% | 4,038 |
| Aug 7, 2024 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.51% | 2,069 |
| Aug 6, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 3,112 |