Nova LifeStyle Inc. (NVFY)
0.68
-0.03 (-4.23%)
At close: Mar 31, 2025, 11:14 AM
Nova LifeStyle Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.73 | 0.75 | 0.67 | 0.71 | 0.01 | 1.43% | 19,543 |
| Mar 27, 2025 | 0.67 | 0.72 | 0.65 | 0.70 | -0.02 | -2.78% | 46,859 |
| Mar 26, 2025 | 0.60 | 0.72 | 0.60 | 0.72 | 0.12 | 20.00% | 199,505 |
| Mar 25, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | -0.02 | -3.23% | 24,576 |
| Mar 24, 2025 | 0.66 | 0.66 | 0.57 | 0.62 | -0.02 | -3.13% | 51,000 |
| Mar 21, 2025 | 0.53 | 0.64 | 0.51 | 0.64 | 0.07 | 12.28% | 158,500 |
| Mar 20, 2025 | 0.50 | 0.60 | 0.47 | 0.57 | 0.06 | 11.76% | 150,200 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | -0.05 | -8.93% | 199,800 |
| Mar 18, 2025 | 0.50 | 0.59 | 0.47 | 0.56 | 0.03 | 5.66% | 932,800 |
| Mar 17, 2025 | 0.44 | 0.82 | 0.44 | 0.53 | 0.12 | 29.27% | 31,343,000 |
| Mar 14, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | -0.04 | -8.89% | 52,900 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 18,500 |
| Mar 12, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17% | 29,005 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | -0.04 | -8.00% | 9,554 |
| Mar 10, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41% | 10,000 |
| Mar 7, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57% | 2,600 |
| Mar 6, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.01 | 1.82% | 6,350 |
| Mar 5, 2025 | 0.49 | 0.60 | 0.49 | 0.55 | 0.05 | 10.00% | 2,749 |
| Mar 4, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | -0.04 | -7.41% | 14,900 |
| Mar 3, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.00 | 0.00% | 5,000 |
| Feb 28, 2025 | 0.60 | 0.63 | 0.51 | 0.54 | -0.06 | -10.00% | 28,619 |
| Feb 27, 2025 | 0.60 | 0.72 | 0.59 | 0.60 | -0.01 | -1.64% | 235,668 |
| Feb 26, 2025 | 0.58 | 0.61 | 0.56 | 0.61 | 0.05 | 8.93% | 3,800 |
| Feb 25, 2025 | 0.56 | 0.61 | 0.55 | 0.56 | 0.00 | 0.00% | 6,117 |
| Feb 24, 2025 | 0.54 | 0.61 | 0.54 | 0.56 | -0.01 | -1.75% | 7,500 |
| Feb 21, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | -0.04 | -6.56% | 8,629 |
| Feb 20, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.01 | 1.67% | 400 |
| Feb 19, 2025 | 0.59 | 0.62 | 0.57 | 0.60 | -0.01 | -1.64% | 3,100 |
| Feb 18, 2025 | 0.58 | 0.62 | 0.56 | 0.61 | 0.03 | 5.17% | 9,000 |
| Feb 14, 2025 | 0.60 | 0.63 | 0.56 | 0.58 | -0.02 | -3.33% | 4,723 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 3,200 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | -0.04 | -6.25% | 5,987 |
| Feb 11, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.00 | 0.00% | 2,917 |
| Feb 10, 2025 | 0.65 | 0.67 | 0.59 | 0.64 | -0.01 | -1.54% | 7,318 |
| Feb 7, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.03 | 4.84% | 6,210 |
| Feb 6, 2025 | 0.59 | 0.64 | 0.55 | 0.62 | 0.03 | 5.08% | 32,121 |
| Feb 5, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84% | 3,800 |
| Feb 4, 2025 | 0.59 | 0.65 | 0.58 | 0.62 | 0.02 | 3.33% | 51,000 |
| Feb 3, 2025 | 0.61 | 0.63 | 0.55 | 0.60 | -0.01 | -1.64% | 10,900 |
| Jan 31, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | -0.02 | -3.17% | 11,237 |
| Jan 30, 2025 | 0.63 | 0.68 | 0.49 | 0.63 | 0.04 | 6.78% | 35,420 |
| Jan 29, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | -0.02 | -3.28% | 4,702 |
| Jan 28, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.03 | 5.17% | 4,600 |
| Jan 27, 2025 | 0.55 | 0.68 | 0.55 | 0.58 | 0.00 | 0.00% | 7,849 |
| Jan 24, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.00 | 0.00% | 8,700 |
| Jan 23, 2025 | 0.61 | 0.64 | 0.57 | 0.58 | -0.02 | -3.33% | 58,700 |
| Jan 22, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | -0.03 | -4.76% | 8,500 |
| Jan 21, 2025 | 0.63 | 0.63 | 0.57 | 0.63 | 0.03 | 5.00% | 10,047 |
| Jan 17, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 5,764 |
| Jan 16, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | -0.03 | -4.76% | 15,927 |