Nova Lifestyle Inc (NVFY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0201 | 1.16184971098 | 1.73 | 1.9 | 1.62 | 18005 | 1.7810435 | CS |
| 4 | 0.0201 | 1.16184971098 | 1.73 | 1.9 | 1.56 | 21555 | 1.72211752 | CS |
| 12 | -0.8299 | -32.1666666667 | 2.58 | 2.6486 | 1.45 | 23462 | 1.8528322 | CS |
| 26 | -0.9699 | -35.6580882353 | 2.72 | 4.4199 | 1.45 | 878731 | 2.89886699 | CS |
| 52 | -0.7199 | -29.1457489879 | 2.47 | 6.38 | 1.45 | 639979 | 3.43252778 | CS |
| 156 | -11.1999 | -86.4857142857 | 12.95 | 13.5495 | 1.45 | 277070 | 4.41874051 | CS |
| 260 | -2.5494 | -59.2952668915 | 4.2995 | 37.45 | 1.45 | 260638 | 10.26207573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.74 | 0.08 | 4.82 | 1.68 | 1.78 | 1.62 | 16025 |
| 1721687700 | 1.66 | 0 | 0.00 | 1.65 | 1.69 | 1.65 | 6374 |
| 1721428500 | 1.66 | -0.02 | -1.19 | 1.68 | 1.71 | 1.66 | 5346 |
| 1721342100 | 1.68 | -0.08 | -4.55 | 1.79 | 1.8093 | 1.68 | 13451 |
| 1721255700 | 1.76 | -0.1 | -5.38 | 1.8239 | 1.8467 | 1.75 | 23428 |
| 1721169300 | 1.86 | 0.16 | 9.41 | 1.73 | 1.9 | 1.73 | 41425 |
| 1721082900 | 1.7 | -0.17 | -9.09 | 1.81 | 1.82 | 1.7 | 6904 |
| 1720823700 | 1.87 | 0.21 | 12.65 | 1.66 | 1.87 | 1.66 | 46624 |
| 1720737300 | 1.66 | 0.05 | 3.11 | 1.7 | 1.75 | 1.62 | 41128 |
| 1720650900 | 1.61 | -0.14 | -7.74 | 1.76 | 1.779 | 1.61 | 19562 |
| 1720564500 | 1.745 | 0.15 | 9.06 | 1.57 | 1.85 | 1.57 | 100011 |
| 1720478100 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6 | 1.59 | 1988 |
| 1720218900 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6299999 | 1.57 | 2897 |
| 1720040640 | 1.62 | 0.02 | 1.25 | 1.6 | 1.67 | 1.58 | 14778 |
| 1719959700 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.58 | 22422 |
| 1719873300 | 1.6399999 | 0.01 | 0.61 | 1.71 | 1.71 | 1.56 | 17245 |
| 1719614100 | 1.6301 | -0.08 | -4.67 | 1.67 | 1.7058 | 1.6197999 | 6944 |
| 1719527700 | 1.71 | 0.15 | 9.62 | 1.58 | 1.71 | 1.58 | 20692 |
| 1719441300 | 1.56 | -0.07 | -4.29 | 1.62 | 1.6399999 | 1.56 | 10296 |
| 1719354900 | 1.6299999 | -0.1 | -5.78 | 1.73 | 1.73 | 1.6209 | 8030 |
| 1719268500 | 1.73 | 0.14 | 8.81 | 1.61 | 1.93 | 1.6 | 122290 |
| 1719009300 | 1.59 | 0.12 | 8.16 | 1.46 | 1.6 | 1.45 | 19176 |
| 1718922900 | 1.47 | -0.03 | -2.00 | 1.5 | 1.53 | 1.45 | 16692 |
| 1718750100 | 1.5 | -0.05 | -3.23 | 1.58 | 1.58 | 1.5 | 5961 |
| 1718663700 | 1.55 | -0.02 | -1.27 | 1.57 | 1.6399999 | 1.55 | 9038 |
| 1718404500 | 1.57 | -0.05 | -2.79 | 1.6299999 | 1.6299999 | 1.55 | 13113 |
| 1718318100 | 1.615 | 0.04 | 2.87 | 1.56 | 1.6399999 | 1.56 | 17977 |
| 1718231700 | 1.57 | -0.07 | -4.27 | 1.68 | 1.68 | 1.5611 | 9663 |
| 1718145300 | 1.6399999 | -0.02 | -1.07 | 1.62 | 1.6399999 | 1.58 | 9911 |
| 1718058900 | 1.6578 | 0.02 | 1.09 | 1.61 | 1.7592 | 1.61 | 23584 |
| 1717799700 | 1.6399999 | -0.19 | -10.38 | 1.725 | 1.79 | 1.6299999 | 38121 |
| 1717713300 | 1.83 | -0.13 | -6.63 | 2.04 | 2.07 | 1.76 | 43454 |
| 1717626900 | 1.96 | 0.33 | 20.25 | 1.62 | 2.19 | 1.62 | 198263 |
| 1717540500 | 1.6299999 | -0.1 | -5.89 | 1.72 | 1.72 | 1.6085 | 5949 |
| 1717454100 | 1.7321 | 0.01 | 0.70 | 1.73 | 1.86 | 1.61 | 9252 |
| 1717194900 | 1.72 | 0.07 | 4.24 | 1.6 | 1.8115 | 1.6 | 17226 |
| 1717108500 | 1.65 | -0.07 | -4.07 | 1.73 | 1.76 | 1.52 | 25063 |
| 1717022100 | 1.72 | -0.1 | -5.49 | 1.89 | 1.9311 | 1.68 | 5948 |
| 1716935700 | 1.82 | -0.08 | -4.21 | 1.94 | 1.9425 | 1.65 | 30093 |
| 1716590100 | 1.9 | -0.09 | -4.52 | 2.06 | 2.06 | 1.86 | 10334 |
| 1716503700 | 1.99 | 0.01 | 0.51 | 1.99 | 2.09 | 1.94 | 23584 |
| 1716417300 | 1.98 | -0.02 | -1.20 | 2.08 | 2.08 | 1.98 | 6220 |
| 1716330900 | 2.0041 | -0.09 | -4.11 | 2.09 | 2.09 | 1.9763 | 2234 |
| 1716244500 | 2.09 | 0.04 | 1.95 | 2.08 | 2.0945999 | 1.96 | 8740 |
| 1715985300 | 2.05 | -0.02 | -0.97 | 2.09 | 2.1 | 1.98 | 14660 |
| 1715898900 | 2.07 | 0.02 | 0.98 | 2.13 | 2.13 | 2.02 | 17327 |
| 1715812500 | 2.05 | 0.01 | 0.49 | 2.07 | 2.1899 | 2.0099999 | 29421 |
| 1715726100 | 2.04 | 0.04 | 2.00 | 1.96 | 2.04 | 1.96 | 10023 |
| 1715639700 | 2 | 0.05 | 2.56 | 1.95 | 2.18 | 1.95 | 13126 |
| 1715380500 | 1.95 | -0.23 | -10.72 | 2.18 | 2.18 | 1.95 | 9196 |
| 1715294100 | 2.1841 | -0.01 | -0.27 | 2.2 | 2.2 | 2.082 | 7670 |
| 1715207700 | 2.19 | -0.08 | -3.52 | 2.23 | 2.27 | 2.16 | 12054 |
| 1715121300 | 2.27 | 0.06 | 2.71 | 2.22 | 2.5198999 | 2.2 | 42087 |
| 1715034900 | 2.21 | -0.08 | -3.49 | 2.21 | 2.31 | 2.21 | 15956 |
| 1714775700 | 2.29 | -0.16 | -6.53 | 2.42 | 2.445 | 2.2799999 | 18366 |
| 1714689300 | 2.45 | -0.03 | -1.21 | 2.59 | 2.59 | 2.41 | 7855 |
| 1714602900 | 2.48 | 0.06 | 2.48 | 2.47 | 2.61 | 2.42 | 34258 |
| 1714516500 | 2.42 | -0.24 | -9.02 | 2.58 | 2.6486 | 2.4001 | 23901 |
| 1714430100 | 2.66 | -0.13 | -4.66 | 2.79 | 2.79 | 2.65 | 14918 |
| 1714170900 | 2.79 | 0.09 | 3.33 | 2.73 | 2.83 | 2.64 | 103745 |
| 1714084500 | 2.7 | 0.02 | 0.75 | 2.59 | 2.7799999 | 2.59 | 43468 |
| 1713998100 | 2.68 | 0.09 | 3.47 | 2.66 | 2.77 | 2.44 | 61194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
