Nova Lifestyle I (NVFY) Historical Stock Data
2.11 ↓0.11 (-4.95%)
As of April 18, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, NVFY is down -0.02% a day on average. There have been 12 days where Nova Lifestyle I closed green and 18 days where NVFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2.15 | 2.11 | ↓$0.04 (-1.66%) | 2.11 | 2.19 | 13.35K |
| 2024-04-17 | 2.35 | 2.22 | ↓$0.13 (-5.53%) | 2.22 | 2.41 | 30.15K |
| 2024-04-16 | 2.30 | 2.38 | ↑$0.08 (3.48%) | 2.28 | 2.38 | 6.54K |
| 2024-04-15 | 2.52 | 2.33 | ↓$0.19 (-7.54%) | 2.33 | 2.52 | 14.04K |
| 2024-04-12 | 2.38 | 2.31 | ↓$0.07 (-2.94%) | 2.28 | 2.41 | 11.49K |
| 2024-04-11 | 2.62 | 2.45 | ↓$0.17 (-6.49%) | 2.45 | 2.70 | 20.49K |
| 2024-04-10 | 2.91 | 2.65 | ↓$0.26 (-8.93%) | 2.65 | 2.91 | 25.31K |
| 2024-04-09 | 2.89 | 3.00 | ↑$0.11 (3.81%) | 2.83 | 3.05 | 39.01K |
| 2024-04-08 | 3.00 | 2.83 | ↓$0.17 (-5.67%) | 2.80 | 3.03 | 44.59K |
| 2024-04-05 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.85 | 3.10 | 34.46K |
| 2024-04-04 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.02 | 3.25 | 44.80K |
| 2024-04-03 | 3.05 | 3.20 | ↑$0.15 (4.92%) | 2.93 | 3.29 | 177.52K |
| 2024-04-02 | 2.86 | 2.97 | ↑$0.11 (3.85%) | 2.83 | 3.03 | 50.88K |
| 2024-04-01 | 2.90 | 2.91 | ↑$0.01 (0.34%) | 2.80 | 3.05 | 64.46K |
| 2024-03-28 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.77 | 3.07 | 93.47K |
| 2024-03-27 | 2.67 | 2.86 | ↑$0.19 (7.12%) | 2.67 | 3.14 | 213.83K |
| 2024-03-26 | 2.79 | 2.75 | ↓$0.04 (-1.43%) | 2.61 | 2.84 | 223K |
| 2024-03-25 | 2.75 | 2.91 | ↑$0.16 (5.82%) | 2.57 | 3.00 | 711.10K |
| 2024-03-22 | 3.50 | 3.04 | ↓$0.46 (-13.14%) | 2.87 | 4.42 | 69.14M |
| 2024-03-21 | 1.48 | 1.85 | ↑$0.37 (25.00%) | 1.48 | 1.85 | 2.57M |
| 2024-03-20 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.45 | 1.59 | 16.66K |
| 2024-03-19 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.56 | 12.71K |
| 2024-03-18 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.54 | 1.60 | 3.46K |
| 2024-03-15 | 1.64 | 1.54 | ↓$0.10 (-6.10%) | 1.54 | 1.64 | 2.39K |
| 2024-03-14 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.55 | 1.64 | 11.99K |
| 2024-03-13 | 1.60 | 1.64 | ↑$0.04 (2.49%) | 1.60 | 1.64 | 4.33K |
| 2024-03-12 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.58 | 1.70 | 8.53K |
| 2024-03-11 | 1.52 | 1.69 | ↑$0.17 (11.18%) | 1.52 | 1.69 | 31.54K |
| 2024-03-08 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.60 | 1.75 | 11.15K |
| 2024-03-07 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.65 | 1.78 | 8.90K |
Create an account or log in to view more rows.
$NVFY Very bullish action
$NVFY gonna take my L with this one
$NVFY wow you bulls are losers
$NVFY This stock is the golden ticket.
$NVFY FYI - leaning bullish
$NVFY somebody knows something
$NVFY has just been halted from trading due to volatility.
$NVFY Who’s still buying calls?
$NVFY we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NVFY Short again!! 😀 😀