Naugatuck Valley Financia... (NVSL)
NASDAQ: NVSL
· Real-Time Price · USD
10.95
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
NVSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2016 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | -0.18% | 5,213 |
| Jan 14, 2016 | 10.97 | 10.98 | 10.97 | 10.97 | 10.97 | -0.09% | 2,128 |
| Jan 13, 2016 | 10.97 | 11.00 | 10.97 | 10.98 | 10.98 | 0.09% | 24,353 |
| Jan 12, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% | 1,900 |
| Jan 11, 2016 | 10.98 | 10.98 | 10.96 | 10.96 | 10.96 | -0.09% | 353 |
| Jan 8, 2016 | 10.97 | 11.00 | 10.93 | 10.97 | 10.97 | 0.00% | 8,667 |
| Jan 7, 2016 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | -0.18% | 2,650 |
| Jan 6, 2016 | 11.01 | 11.01 | 10.97 | 10.99 | 10.99 | 0.27% | 1,951 |
| Jan 5, 2016 | 10.97 | 10.99 | 10.96 | 10.96 | 10.96 | 0.09% | 7,982 |
| Jan 4, 2016 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 0.00% | 2,204 |
| Dec 31, 2015 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 0.00% | 16,654 |
| Dec 30, 2015 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | -0.09% | 512 |
| Dec 29, 2015 | 10.99 | 10.99 | 10.96 | 10.96 | 10.96 | 0.09% | 232 |
| Dec 28, 2015 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | -0.27% | 4,055 |
| Dec 23, 2015 | 10.95 | 10.99 | 10.95 | 10.98 | 10.98 | 0.27% | 4,279 |
| Dec 21, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 24,372 |
| Dec 18, 2015 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.09% | 41,200 |
| Dec 17, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 5,384 |
| Dec 16, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% | 438 |
| Dec 15, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 2,044 |