Nova LifeStyle, Inc. (XWIN)
NASDAQ: XWIN · Real-Time Price · USD
7.31
+0.08 (1.11%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.24 | 7.42 | 7.19 | 7.31 | 7.31 | 1.11% | 1,026,700 |
| Apr 1, 2026 | 7.25 | 7.32 | 7.14 | 7.23 | 7.23 | -0.14% | 1,196,132 |
| Mar 31, 2026 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1.26% | 660,598 |
| Mar 30, 2026 | 7.16 | 7.25 | 7.10 | 7.15 | 7.15 | -0.14% | 1,070,295 |
| Mar 27, 2026 | 7.23 | 7.33 | 7.15 | 7.16 | 7.16 | -0.97% | 1,819,547 |
| Mar 26, 2026 | 7.26 | 7.37 | 7.18 | 7.23 | 7.23 | -0.28% | 1,157,917 |
| Mar 25, 2026 | 7.19 | 7.42 | 7.15 | 7.25 | 7.25 | 0.97% | 2,052,313 |
| Mar 24, 2026 | 7.13 | 7.25 | 7.13 | 7.18 | 7.18 | 0.70% | 1,036,381 |
| Mar 23, 2026 | 7.10 | 7.26 | 7.08 | 7.13 | 7.13 | 1.86% | 2,053,533 |
| Mar 20, 2026 | 6.62 | 7.17 | 6.54 | 7.00 | 7.00 | 5.26% | 2,374,850 |
| Mar 19, 2026 | 6.22 | 6.75 | 6.22 | 6.65 | 6.65 | 6.57% | 1,847,427 |
| Mar 18, 2026 | 6.21 | 6.25 | 6.18 | 6.24 | 6.24 | 0.81% | 934,951 |
| Mar 17, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | -0.16% | 1,089,909 |
| Mar 16, 2026 | 6.18 | 6.24 | 6.16 | 6.20 | 6.20 | 0.16% | 513,300 |
| Mar 13, 2026 | 6.17 | 6.25 | 6.14 | 6.19 | 6.19 | 0.32% | 991,692 |
| Mar 12, 2026 | 6.23 | 6.32 | 6.16 | 6.17 | 6.17 | -0.96% | 1,229,840 |
| Mar 11, 2026 | 6.34 | 6.34 | 6.20 | 6.23 | 6.23 | 0.32% | 519,814 |
| Mar 10, 2026 | 6.19 | 6.26 | 6.16 | 6.21 | 6.21 | 0.32% | 653,982 |
| Mar 9, 2026 | 6.22 | 6.26 | 6.16 | 6.19 | 6.19 | -0.64% | 718,361 |
| Mar 6, 2026 | 6.16 | 6.33 | 6.16 | 6.23 | 6.23 | 0.81% | 1,222,590 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.11 | 6.18 | 6.18 | - | 1,001,733 |
| Mar 4, 2026 | 6.13 | 6.30 | 6.13 | 6.18 | 6.18 | 0.82% | 929,489 |
| Mar 3, 2026 | 6.15 | 6.22 | 6.07 | 6.13 | 6.13 | -0.97% | 511,258 |
| Mar 2, 2026 | 6.12 | 6.22 | 6.11 | 6.19 | 6.19 | 0.98% | 486,642 |
| Feb 27, 2026 | 6.18 | 6.18 | 6.07 | 6.13 | 6.13 | -0.65% | 574,396 |
| Feb 26, 2026 | 6.17 | 6.20 | 6.10 | 6.17 | 6.17 | - | 533,881 |
| Feb 25, 2026 | 6.18 | 6.24 | 6.13 | 6.17 | 6.17 | 0.33% | 490,835 |
| Feb 24, 2026 | 6.24 | 6.26 | 6.14 | 6.15 | 6.15 | -1.13% | 453,623 |
| Feb 23, 2026 | 6.20 | 6.27 | 6.19 | 6.22 | 6.22 | 0.32% | 245,222 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 410,172 |
| Feb 19, 2026 | 6.10 | 6.19 | 6.08 | 6.18 | 6.18 | 0.65% | 403,415 |
| Feb 18, 2026 | 6.27 | 6.35 | 6.13 | 6.14 | 6.14 | -1.92% | 473,834 |
| Feb 17, 2026 | 6.27 | 6.38 | 6.18 | 6.26 | 6.26 | 0.97% | 520,629 |
| Feb 13, 2026 | 6.30 | 6.38 | 6.16 | 6.20 | 6.20 | -1.12% | 444,513 |
| Feb 12, 2026 | 6.15 | 6.39 | 6.13 | 6.27 | 6.27 | 1.62% | 1,132,933 |
| Feb 11, 2026 | 6.15 | 6.19 | 6.00 | 6.17 | 6.17 | 0.33% | 568,518 |
| Feb 10, 2026 | 6.00 | 6.19 | 5.98 | 6.15 | 6.15 | 2.50% | 565,162 |
| Feb 9, 2026 | 6.10 | 6.15 | 5.89 | 6.00 | 6.00 | -2.76% | 747,542 |
| Feb 6, 2026 | 6.13 | 6.28 | 6.13 | 6.17 | 6.17 | 0.98% | 660,634 |
| Feb 5, 2026 | 6.22 | 6.26 | 6.05 | 6.11 | 6.11 | -2.08% | 644,078 |
| Feb 4, 2026 | 6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 2.46% | 956,510 |
| Feb 3, 2026 | 5.94 | 6.13 | 5.89 | 6.09 | 6.09 | 3.22% | 1,481,056 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.55 | 5.90 | 5.90 | 4.42% | 756,615 |
| Jan 30, 2026 | 5.77 | 5.80 | 5.65 | 5.65 | 5.65 | -2.25% | 545,513 |
| Jan 29, 2026 | 5.84 | 5.86 | 5.65 | 5.78 | 5.78 | 0.35% | 1,185,695 |
| Jan 28, 2026 | 5.94 | 6.00 | 5.75 | 5.76 | 5.76 | -2.87% | 564,364 |
| Jan 27, 2026 | 5.92 | 6.02 | 5.90 | 5.93 | 5.93 | 0.17% | 930,189 |
| Jan 26, 2026 | 5.92 | 5.97 | 5.78 | 5.92 | 5.92 | - | 355,866 |
| Jan 23, 2026 | 5.92 | 5.97 | 5.76 | 5.92 | 5.92 | 2.25% | 678,036 |
| Jan 22, 2026 | 5.85 | 6.06 | 5.78 | 5.79 | 5.79 | -0.69% | 709,081 |