Nova LifeStyle, Inc. (NVFY)
NASDAQ: NVFY · Real-Time Price · USD
1.040
+0.010 (0.97%)
May 30, 2025, 4:00 PM - Market closed
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 23,789 |
| May 29, 2025 | 1.14 | 1.15 | 1.01 | 1.03 | 1.03 | -2.83% | 23,155 |
| May 28, 2025 | 1.22 | 1.25 | 1.06 | 1.06 | 1.06 | -13.11% | 39,268 |
| May 27, 2025 | 1.42 | 1.45 | 1.04 | 1.22 | 1.22 | -17.57% | 143,420 |
| May 23, 2025 | 1.50 | 1.55 | 1.43 | 1.48 | 1.48 | -3.90% | 16,531 |
| May 22, 2025 | 1.58 | 1.65 | 1.54 | 1.54 | 1.54 | -3.14% | 41,672 |
| May 21, 2025 | 1.39 | 1.67 | 1.38 | 1.59 | 1.59 | 21.37% | 55,912 |
| May 20, 2025 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 7.38% | 49,897 |
| May 19, 2025 | 1.13 | 1.24 | 1.06 | 1.22 | 1.22 | 10.91% | 17,585 |
| May 16, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -5.09% | 5,217 |
| May 15, 2025 | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | 0.78% | 19,962 |
| May 14, 2025 | 1.13 | 1.18 | 1.04 | 1.15 | 1.15 | 5.50% | 28,966 |
| May 13, 2025 | 1.08 | 1.19 | 1.01 | 1.09 | 1.09 | 2.83% | 88,780 |
| May 12, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | - | 35,383 |
| May 9, 2025 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | -0.47% | 6,344 |
| May 8, 2025 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 2.40% | 13,773 |
| May 7, 2025 | 1.07 | 1.08 | 0.99 | 1.04 | 1.04 | -1.89% | 10,519 |
| May 6, 2025 | 1.02 | 1.10 | 0.98 | 1.06 | 1.06 | 3.92% | 42,209 |
| May 5, 2025 | 1.04 | 1.04 | 0.93 | 1.02 | 1.02 | - | 74,021 |
| May 2, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 7,326 |
| May 1, 2025 | 1.04 | 1.10 | 1.01 | 1.04 | 1.04 | 1.96% | 30,881 |
| Apr 30, 2025 | 1.01 | 1.04 | 0.93 | 1.02 | 1.02 | -0.97% | 193,577 |
| Apr 29, 2025 | 1.04 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 80,332 |
| Apr 28, 2025 | 1.08 | 1.08 | 0.93 | 1.04 | 1.04 | -2.80% | 64,835 |
| Apr 25, 2025 | 0.88 | 1.07 | 0.80 | 1.07 | 1.07 | 21.87% | 150,992 |
| Apr 24, 2025 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | 5.73% | 42,970 |
| Apr 23, 2025 | 0.75 | 0.91 | 0.71 | 0.83 | 0.83 | 11.90% | 63,847 |
| Apr 22, 2025 | 0.77 | 0.82 | 0.71 | 0.74 | 0.74 | -3.77% | 10,913 |
| Apr 21, 2025 | 0.67 | 0.82 | 0.67 | 0.77 | 0.77 | 15.10% | 146,595 |
| Apr 17, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | -0.31% | 8,211 |
| Apr 16, 2025 | 0.71 | 0.71 | 0.62 | 0.67 | 0.67 | -2.59% | 3,346 |
| Apr 15, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -2.68% | 9,413 |
| Apr 14, 2025 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 6.62% | 6,959 |
| Apr 11, 2025 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | 3.91% | 12,099 |
| Apr 10, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 14,819 |
| Apr 9, 2025 | 0.61 | 0.67 | 0.58 | 0.67 | 0.67 | 11.67% | 68,253 |
| Apr 8, 2025 | 0.60 | 0.68 | 0.57 | 0.60 | 0.60 | -1.48% | 141,121 |
| Apr 7, 2025 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | 1.47% | 936 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | 0.03% | 50,217 |
| Apr 3, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -8.12% | 19,921 |
| Apr 2, 2025 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -3.26% | 6,924 |
| Apr 1, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -0.63% | 14,563 |
| Mar 31, 2025 | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -4.32% | 21,017 |
| Mar 28, 2025 | 0.73 | 0.75 | 0.67 | 0.71 | 0.71 | 0.91% | 19,643 |
| Mar 27, 2025 | 0.67 | 0.72 | 0.65 | 0.70 | 0.70 | -2.28% | 46,859 |
| Mar 26, 2025 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 19.80% | 199,505 |
| Mar 25, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.22% | 24,576 |
| Mar 24, 2025 | 0.66 | 0.66 | 0.57 | 0.62 | 0.62 | -3.57% | 50,965 |
| Mar 21, 2025 | 0.53 | 0.64 | 0.51 | 0.64 | 0.64 | 12.55% | 158,492 |
| Mar 20, 2025 | 0.50 | 0.60 | 0.47 | 0.57 | 0.57 | 11.93% | 150,181 |