Dark

NVFY
Nova Lifestyle, Inc.
stock NASDAQ

At Close

May 9, 2025

1.06USD-0.469%(-0.01)6,344

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.07)0

After-hours

May 7, 2025 4:45:30 PM EDT

1.02USD0.000%(+1.02)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.056300	1.100000	1.010100	1.060000	-0.469%	6,344	0.000%
2025-05-08	1.080000	1.080000	1.010000	1.065000	+2.404%	13,773	-0.469%
2025-05-07	1.070000	1.079900	0.985100	1.040000	-1.887%	10,519	+1.923%
2025-05-06	1.020000	1.100000	0.980000	1.060000	+3.922%	42,209	0.000%
2025-05-05	1.040000	1.040000	0.930000	1.020000	0.000%	74,021	+3.922%
2025-05-02	1.040000	1.050000	1.010600	1.020000	-1.923%	7,326	+3.922%
2025-05-01	1.040000	1.100000	1.010000	1.040000	+1.961%	30,881	+1.923%
2025-04-30	1.010000	1.042200	0.930000	1.020000	-0.971%	193,577	+3.922%
2025-04-29	1.040000	1.099900	1.010000	1.030000	-0.962%	80,332	+2.913%
2025-04-28	1.080000	1.080000	0.930100	1.040000	-2.804%	64,835	+1.923%
2025-04-25	0.878000	1.070000	0.797100	1.070000	+21.868%	150,992	-0.935%
2025-04-24	0.781500	0.878000	0.781400	0.878000	+5.732%	42,970	+20.729%
2025-04-23	0.750000	0.910000	0.713000	0.830400	+11.899%	63,847	+27.649%
2025-04-22	0.771200	0.820000	0.710600	0.742100	-3.773%	10,913	+42.838%
2025-04-21	0.671000	0.820000	0.671000	0.771200	+15.104%	146,595	+37.448%
2025-04-17	0.640000	0.670000	0.632001	0.670000	-0.312%	8,211	+58.209%
2025-04-16	0.710000	0.710000	0.620000	0.672100	-2.594%	3,346	+57.715%
2025-04-15	0.670000	0.708900	0.670000	0.690000	-2.680%	9,413	+53.623%
2025-04-14	0.710000	0.720000	0.673950	0.709000	+6.617%	6,959	+49.506%
2025-04-11	0.663000	0.699900	0.640000	0.665000	+3.906%	12,099	+59.398%
2025-04-10	0.636400	0.670000	0.636400	0.640000	-4.478%	14,819	+65.625%
2025-04-09	0.614000	0.670000	0.581300	0.670000	+11.667%	68,253	+58.209%
2025-04-08	0.600000	0.680000	0.570700	0.600000	-1.478%	141,121	+76.667%
2025-04-07	0.609000	0.639400	0.609000	0.609000	+1.466%	936	+74.056%
2025-04-04	0.669000	0.670000	0.600200	0.600200	+0.033%	50,217	+76.608%
2025-04-03	0.679000	0.679000	0.600000	0.600000	-8.116%	19,921	+76.667%
2025-04-02	0.658500	0.691000	0.653000	0.653000	-3.259%	6,924	+62.328%
2025-04-01	0.704000	0.704000	0.646000	0.675000	-0.633%	14,563	+57.037%
2025-03-31	0.722000	0.722000	0.644500	0.679300	-4.324%	21,017	+56.043%
2025-03-28	0.727000	0.748400	0.672000	0.710000	+0.910%	19,643	+49.296%
2025-03-27	0.669600	0.720000	0.652600	0.703600	-2.278%	46,859	+50.654%
2025-03-26	0.600000	0.720000	0.600000	0.720000	+19.800%	199,505	+47.222%
2025-03-25	0.619000	0.630200	0.600000	0.601000	-3.221%	24,576	+76.373%
2025-03-24	0.662900	0.662900	0.573200	0.621000	-3.571%	50,965	+70.692%
2025-03-21	0.532100	0.644000	0.510100	0.644000	+12.548%	158,339	+64.596%
2025-03-20	0.495900	0.602200	0.470100	0.572200	+11.933%	150,181	+85.250%
2025-03-19	0.570000	0.570000	0.500000	0.511200	-8.360%	199,795	+107.355%
2025-03-18	0.501400	0.588300	0.471500	0.557836	+5.811%	932,782	+90.020%
2025-03-17	0.440000	0.824900	0.440000	0.527200	+28.023%	31,342,984	+101.062%
2025-03-14	0.459900	0.479100	0.411800	0.411800	-8.039%	52,862	+157.407%
2025-03-13	0.468400	0.470000	0.447800	0.447800	+0.089%	18,497	+136.713%
2025-03-12	0.460600	0.473500	0.447200	0.447400	-2.950%	29,005	+136.924%
2025-03-11	0.500000	0.500000	0.460500	0.461000	-7.984%	9,465	+129.935%
2025-03-10	0.540000	0.549900	0.500000	0.501000	-7.222%	9,982	+111.577%
2025-03-07	0.540000	0.570000	0.540000	0.540000	-4.425%	2,568	+96.296%
2025-03-06	0.589000	0.590000	0.550100	0.565000	+2.634%	6,350	+87.611%
2025-03-05	0.490000	0.598400	0.490000	0.550500	+9.990%	2,749	+92.552%
2025-03-04	0.510000	0.530000	0.500000	0.500500	-7.486%	14,896	+111.788%
2025-03-03	0.580000	0.597100	0.540000	0.541000	-0.368%	4,960	+95.933%
2025-02-28	0.601000	0.629000	0.511100	0.543000	-9.651%	28,619	+95.212%
2025-02-27	0.596000	0.719900	0.586200	0.601000	-1.637%	235,668	+76.373%
2025-02-26	0.584900	0.611000	0.560000	0.611000	+9.107%	3,767	+73.486%
2025-02-25	0.560000	0.610599	0.551000	0.560000	0.000%	6,117	+89.286%
2025-02-24	0.540000	0.610000	0.540000	0.560000	-1.737%	7,460	+89.286%
2025-02-21	0.609400	0.609400	0.552000	0.569900	-6.574%	8,629	+85.998%
2025-02-20	0.570101	0.610000	0.570101	0.610000	+1.094%	388	+73.770%
2025-02-19	0.589700	0.620000	0.568000	0.603400	-0.413%	3,099	+75.671%
2025-02-18	0.580000	0.620000	0.561100	0.605900	+4.466%	8,951	+74.946%
2025-02-14	0.599000	0.629900	0.562700	0.580000	-4.132%	4,634	+82.759%
2025-02-13	0.604000	0.605000	0.552000	0.605000	+0.091%	3,181	+75.207%
2025-02-12	0.619750	0.619750	0.569500	0.604450	-5.525%	5,987	+75.366%
2025-02-11	0.610000	0.639800	0.600000	0.639800	-0.016%	2,917	+65.677%
2025-02-10	0.650000	0.666000	0.594200	0.639900	-1.554%	7,318	+65.651%
2025-02-07	0.640000	0.669200	0.610000	0.650000	+4.839%	6,210	+63.077%
2025-02-06	0.588500	0.641000	0.550000	0.620000	+5.442%	32,121	+70.968%
2025-02-05	0.621100	0.621100	0.588000	0.588000	-5.329%	3,799	+80.272%
2025-02-04	0.590000	0.650000	0.577100	0.621100	+4.351%	50,953	+70.665%
2025-02-03	0.610000	0.632000	0.550600	0.595200	-2.426%	10,888	+78.091%
2025-01-31	0.600000	0.629400	0.577300	0.610000	-2.556%	11,237	+73.770%
2025-01-30	0.628000	0.675300	0.491700	0.626000	+6.102%	34,866	+69.329%
2025-01-29	0.580000	0.590000	0.571000	0.590000	-3.279%	4,702	+79.661%
2025-01-28	0.600000	0.619500	0.600000	0.610000	+4.811%	4,553	+73.770%
2025-01-27	0.552000	0.675800	0.552000	0.582000	+0.736%	7,849	+82.131%
2025-01-24	0.570000	0.579686	0.551000	0.577750	+0.130%	8,660	+83.470%
2025-01-23	0.609351	0.636000	0.570000	0.577000	-4.518%	58,681	+83.709%
2025-01-22	0.625000	0.625000	0.574600	0.604300	-4.064%	8,490	+75.410%
2025-01-21	0.630000	0.630000	0.570100	0.629900	+4.774%	10,047	+68.281%
2025-01-17	0.618000	0.618000	0.590000	0.601200	+0.889%	5,764	+76.314%
2025-01-16	0.629000	0.629900	0.572900	0.595900	-5.413%	15,927	+77.882%
2025-01-15	0.609100	0.630000	0.562000	0.630000	+4.808%	21,544	+68.254%
2025-01-14	0.600000	0.650000	0.600000	0.601100	+0.183%	16,041	+76.343%
2025-01-13	0.630000	0.630000	0.553300	0.600000	-3.226%	26,689	+76.667%
2025-01-10	0.650000	0.650000	0.610000	0.620000	-4.615%	10,521	+70.968%
2025-01-08	0.621101	0.650000	0.600000	0.650000	-2.985%	54,113	+63.077%
2025-01-07	0.680000	0.680100	0.633700	0.670000	-1.471%	24,036	+58.209%
2025-01-06	0.645000	0.681000	0.631000	0.680000	+3.422%	56,309	+55.882%
2025-01-03	0.671000	0.704951	0.638600	0.657500	+1.701%	115,157	+61.217%
2025-01-02	0.661000	0.723000	0.601000	0.646500	-3.909%	115,317	+63.960%
2024-12-31	0.570000	0.786500	0.557800	0.672800	+22.105%	971,784	+57.551%
2024-12-30	0.520000	0.598400	0.510000	0.551000	+3.943%	34,049	+92.377%
2024-12-27	0.521000	0.538200	0.520000	0.530100	-4.641%	7,508	+99.962%
2024-12-26	0.521400	0.555900	0.491000	0.555900	+4.887%	62,327	+90.682%
2024-12-24	0.606600	0.606600	0.530000	0.530000	-5.357%	56,495	+100.000%
2024-12-23	0.491000	0.603300	0.471000	0.560000	+13.844%	603,358	+89.286%
2024-12-20	0.474000	0.499000	0.450800	0.491900	+3.776%	103,463	+115.491%
2024-12-19	0.450000	0.488000	0.440000	0.474000	+10.233%	56,271	+123.629%
2024-12-18	0.430000	0.480000	0.430000	0.430000	+2.381%	56,786	+146.512%
2024-12-17	0.440000	0.460000	0.410000	0.420000	-4.545%	20,158	+152.381%
2024-12-16	0.410000	0.440000	0.410000	0.440000	+7.056%	25,642	+140.909%
2024-12-13	0.465000	0.465000	0.395001	0.411000	-7.971%	44,596	+157.908%
2024-12-12	0.501000	0.501000	0.446600	0.446600	-5.341%	40,227	+137.349%
2024-12-11	0.461500	0.479900	0.457200	0.471800	+2.565%	43,562	+124.671%
2024-12-10	0.476100	0.490000	0.435400	0.460000	-6.275%	19,172	+130.435%
2024-12-09	0.450000	0.550000	0.409800	0.490800	+12.234%	127,731	+115.974%
2024-12-06	0.431000	0.450000	0.385000	0.437300	-2.606%	114,940	+142.397%
2024-12-05	0.455500	0.455500	0.414800	0.449000	-0.883%	105,902	+136.080%
2024-12-04	0.440000	0.453000	0.420600	0.453000	+4.018%	78,984	+133.996%
2024-12-03	0.475000	0.487900	0.430100	0.435500	-5.797%	91,253	+143.398%
2024-12-02	0.494300	0.526000	0.460000	0.462300	-6.474%	170,160	+129.288%
2024-11-29	0.481100	0.547900	0.481000	0.494300	-1.140%	33,010	+114.445%
2024-11-27	0.511900	0.550000	0.480000	0.500000	-3.717%	161,972	+112.000%
2024-11-26	0.580500	0.630000	0.460000	0.519300	-10.481%	236,478	+104.121%
2024-11-25	0.632000	0.632000	0.580100	0.580100	-5.583%	35,641	+82.727%
2024-11-22	0.600000	0.630200	0.590000	0.614401	+2.400%	40,199	+72.526%
2024-11-21	0.600000	0.600100	0.564050	0.600000	-0.017%	15,588	+76.667%
2024-11-20	0.650000	0.680000	0.600000	0.600100	-3.210%	63,789	+76.637%
2024-11-19	0.659500	0.689900	0.551101	0.620000	-12.553%	99,473	+70.968%
2024-11-18	0.710000	0.710000	0.644300	0.709000	+1.271%	38,768	+49.506%
2024-11-15	0.760800	0.770000	0.670200	0.700100	-7.978%	42,029	+51.407%
2024-11-14	0.849999	0.849999	0.730500	0.760800	-7.782%	45,455	+39.327%
2024-11-13	0.908000	0.919899	0.814500	0.825000	-7.303%	31,441	+28.485%
2024-11-12	1.050000	1.050000	0.860001	0.890000	-21.239%	117,734	+19.101%
2024-11-11	1.020000	1.170000	0.930100	1.130000	+18.947%	341,397	-6.195%
2024-11-08	0.990000	1.025500	0.934000	0.950000	-3.061%	46,745	+11.579%
2024-11-07	0.930000	1.003100	0.900000	0.980000	+6.499%	40,645	+8.163%
2024-11-06	0.967600	0.970000	0.920100	0.920200	-5.134%	4,249	+15.192%
2024-11-05	1.000000	1.000000	0.949999	0.970000	-5.825%	14,404	+9.278%
2024-11-04	1.050000	1.050000	0.934500	1.030000	-1.905%	27,475	+2.913%
2024-11-01	1.090000	1.090000	1.000000	1.050000	-3.670%	19,310	+0.952%
2024-10-31	1.140000	1.164200	1.020000	1.090000	-4.403%	31,172	-2.752%
2024-10-30	1.170000	1.200000	1.110200	1.140200	-3.209%	9,756	-7.034%
2024-10-29	1.150000	1.199000	1.130000	1.178000	+1.552%	38,926	-10.017%
2024-10-28	1.180000	1.180000	1.120000	1.160000	-1.695%	10,181	-8.621%
2024-10-25	1.230000	1.230000	1.106300	1.180000	-4.839%	25,918	-10.169%
2024-10-24	1.270000	1.272700	1.180000	1.240000	-4.615%	12,453	-14.516%
2024-10-23	1.320000	1.340000	1.275000	1.300000	-1.515%	5,794	-18.462%
2024-10-22	1.400000	1.410000	1.200000	1.320000	-3.650%	33,775	-19.697%
2024-10-21	1.310000	1.420000	1.310000	1.370000	+4.254%	12,105	-22.628%
2024-10-18	1.340000	1.350000	1.310000	1.314100	+0.313%	5,268	-19.336%
2024-10-17	1.350000	1.415000	1.310000	1.310000	-3.042%	13,900	-19.084%
2024-10-16	1.370000	1.370000	1.300000	1.351100	-1.026%	7,517	-21.545%
2024-10-15	1.360000	1.434900	1.300100	1.365100	+0.375%	6,074	-22.350%
2024-10-14	1.400000	1.400000	1.300000	1.360000	-3.553%	5,423	-22.059%
2024-10-11	1.330000	1.480000	1.280000	1.410100	+4.452%	12,987	-24.828%
2024-10-10	1.390000	1.390000	1.350000	1.350000	+0.746%	2,681	-21.481%
2024-10-09	1.365000	1.543000	1.280000	1.340000	+1.515%	28,764	-20.896%
2024-10-08	1.340000	1.416300	1.310000	1.320000	-5.714%	12,962	-19.697%
2024-10-07	1.400000	1.466300	1.320000	1.400000	+0.719%	24,878	-24.286%
2024-10-04	1.350000	1.392900	1.290000	1.390000	+3.731%	13,022	-23.741%
2024-10-03	1.415000	1.415000	1.280100	1.340000	-5.300%	7,688	-20.896%
2024-10-02	1.430000	1.449300	1.390000	1.415000	-2.849%	7,682	-25.088%
2024-10-01	1.520000	1.530000	1.450000	1.456495	-4.804%	10,035	-27.223%
2024-09-30	1.480000	1.530000	1.470000	1.530000	+4.082%	1,186	-30.719%
2024-09-27	1.514200	1.590000	1.455200	1.470000	+2.797%	17,723	-27.891%
2024-09-26	1.465100	1.500000	1.430000	1.430000	0.000%	8,199	-25.874%
2024-09-25	1.470000	1.475000	1.430000	1.430000	+0.704%	2,710	-25.874%
2024-09-24	1.440000	1.489900	1.400000	1.420000	-3.401%	3,823	-25.352%
2024-09-23	1.380000	1.498900	1.380000	1.470000	+5.000%	4,813	-27.891%
2024-09-20	1.500000	1.500000	1.400000	1.400000	-1.408%	5,887	-24.286%
2024-09-19	1.420000	1.480300	1.380000	1.420000	-1.389%	4,466	-25.352%
2024-09-18	1.570000	1.582510	1.425500	1.440000	-4.000%	5,515	-26.389%
2024-09-17	1.500000	1.590000	1.371700	1.500000	-2.597%	16,158	-29.333%
2024-09-16	1.500000	1.606100	1.470000	1.540000	+1.309%	9,980	-31.169%
2024-09-13	1.465000	1.539873	1.420000	1.520100	-0.647%	5,084	-30.268%
2024-09-12	1.500000	1.540000	1.390000	1.530000	+3.030%	5,496	-30.719%
2024-09-11	1.440000	1.580000	1.405000	1.485000	+6.505%	10,361	-28.620%
2024-09-10	1.360000	1.430000	1.356900	1.394300	+3.228%	1,970	-23.976%
2024-09-09	1.330000	1.430000	1.310000	1.350700	+2.715%	15,577	-21.522%
2024-09-06	1.410000	1.410000	1.306300	1.315000	-4.544%	13,921	-19.392%
2024-09-05	1.340000	1.390000	1.330000	1.377600	+0.189%	5,165	-23.055%
2024-09-04	1.410000	1.420000	1.330000	1.375000	-3.169%	15,153	-22.909%
2024-09-03	1.520000	1.520000	1.365000	1.420000	-4.698%	8,793	-25.352%
2024-08-30	1.460000	1.499900	1.430000	1.490000	-2.614%	18,352	-28.859%
2024-08-29	1.370000	1.570000	1.370000	1.530000	+14.213%	63,258	-30.719%
2024-08-28	1.300000	1.350000	1.260000	1.339600	+0.345%	98,760	-20.872%
2024-08-27	1.390000	1.390000	1.320000	1.335000	-1.111%	5,063	-20.599%
2024-08-26	1.350000	1.352900	1.350000	1.350000	-2.878%	2,215	-21.481%
2024-08-23	1.400000	1.400000	1.360000	1.390000	+0.732%	2,639	-23.741%
2024-08-22	1.393000	1.399200	1.349900	1.379900	+3.363%	4,080	-23.183%
2024-08-21	1.300000	1.355000	1.300000	1.335000	+1.908%	3,688	-20.599%
2024-08-20	1.309900	1.310000	1.260200	1.310000	0.000%	5,406	-19.084%
2024-08-19	1.337600	1.337600	1.310000	1.310000	0.000%	2,955	-19.084%
2024-08-16	1.280000	1.310000	1.251500	1.310000	+3.150%	8,362	-19.084%
2024-08-15	1.290000	1.310000	1.270000	1.270000	-2.308%	5,029	-16.535%
2024-08-14	1.360000	1.400000	1.290000	1.300000	-6.475%	18,913	-18.462%
2024-08-13	1.450000	1.460000	1.390000	1.390000	-4.795%	5,257	-23.741%
2024-08-12	1.470000	1.470000	1.400000	1.460000	-0.680%	5,912	-27.397%
2024-08-09	1.360000	1.568900	1.359900	1.470000	+12.214%	9,588	-27.891%
2024-08-08	1.345000	1.345000	1.310000	1.310000	-3.407%	4,038	-19.084%
2024-08-07	1.320000	1.369900	1.320000	1.356200	+3.527%	2,069	-21.840%
2024-08-06	1.350000	1.350000	1.310000	1.310000	+0.769%	3,112	-19.084%
2024-08-05	1.300000	1.330000	1.250000	1.300000	-12.162%	32,848	-18.462%
2024-08-02	1.610000	1.610000	1.480000	1.480000	-8.075%	15,048	-28.378%
2024-08-01	1.680000	1.680000	1.610000	1.610000	0.000%	3,072	-34.161%
2024-07-31	1.610000	1.620000	1.610000	1.610000	0.000%	4,850	-34.161%
2024-07-30	1.615700	1.650000	1.610000	1.610000	0.000%	5,801	-34.161%
2024-07-29	1.620000	1.627000	1.600000	1.610000	-0.617%	7,985	-34.161%
2024-07-26	1.710000	1.710000	1.580000	1.620000	-2.410%	20,254	-34.568%
2024-07-25	1.840000	1.840000	1.640000	1.660000	-6.215%	46,901	-36.145%
2024-07-24	1.740000	2.080000	1.720000	1.770000	+1.724%	155,928	-40.113%
2024-07-23	1.670000	1.740000	1.620000	1.740000	+3.571%	16,325	-39.080%
2024-07-22	1.650000	1.690000	1.650000	1.680000	+1.205%	8,399	-36.905%
2024-07-19	1.680000	1.710000	1.660000	1.660000	-1.190%	5,394	-36.145%
2024-07-18	1.800000	1.809300	1.680000	1.680000	-4.545%	13,451	-36.905%
2024-07-17	1.800000	1.860000	1.750000	1.760000	-5.376%	28,410	-39.773%
2024-07-16	1.810000	1.900000	1.780000	1.860000	+9.412%	41,582	-43.011%
2024-07-15	1.810000	1.820000	1.700000	1.700000	-9.091%	7,027	-37.647%
2024-07-12	1.660000	1.870000	1.660000	1.870000	+12.651%	46,624	-43.316%
2024-07-11	1.770000	1.780000	1.620000	1.660000	+3.106%	42,642	-36.145%
2024-07-10	1.640000	1.779000	1.610000	1.610000	-7.736%	19,562	-34.161%
2024-07-09	1.570000	1.850000	1.570000	1.745000	+9.063%	100,011	-39.255%
2024-07-08	1.590000	1.600000	1.590000	1.600000	+0.629%	2,088	-33.750%
2024-07-05	1.570100	1.630000	1.570000	1.590000	-2.454%	2,897	-33.333%
2024-07-03	1.669900	1.670000	1.580000	1.630000	+1.875%	14,778	-34.969%
2024-07-02	1.640000	1.640000	1.580000	1.600000	-2.439%	22,522	-33.750%
2024-07-01	1.630000	1.700000	1.560000	1.640000	+0.607%	17,245	-35.366%
2024-06-28	1.670000	1.705800	1.619800	1.630100	-4.673%	6,944	-34.973%
2024-06-27	1.650000	1.710000	1.600000	1.710000	+9.615%	20,698	-38.012%
2024-06-26	1.610000	1.640000	1.560000	1.560000	-4.294%	10,349	-32.051%
2024-06-25	1.730000	1.730000	1.620900	1.630000	-5.780%	8,513	-34.969%
2024-06-24	1.610000	1.930000	1.600000	1.730000	+8.805%	122,772	-38.728%
2024-06-21	1.470000	1.600000	1.450000	1.590000	+8.163%	21,177	-33.333%
2024-06-20	1.500000	1.530000	1.450000	1.470000	-2.000%	16,692	-27.891%
2024-06-18	1.570000	1.570000	1.500000	1.500000	-3.226%	5,971	-29.333%
2024-06-17	1.605000	1.640000	1.550000	1.550000	-1.274%	9,038	-31.613%
2024-06-14	1.620000	1.620000	1.550000	1.570000	-2.786%	13,117	-32.484%
2024-06-13	1.560000	1.640000	1.560000	1.615000	+2.866%	17,977	-34.365%
2024-06-12	1.659900	1.659900	1.561100	1.570000	-4.268%	9,663	-32.484%
2024-06-11	1.620000	1.640000	1.580000	1.640000	-1.074%	9,911	-35.366%
2024-06-10	1.610000	1.759200	1.610000	1.657800	+1.085%	23,691	-36.060%
2024-06-07	1.760000	1.805000	1.630000	1.640000	-10.383%	41,991	-35.366%
2024-06-06	2.040000	2.070000	1.760000	1.830000	-6.633%	43,755	-42.077%
2024-06-05	1.620000	2.190000	1.620000	1.960000	+20.245%	198,772	-45.918%
2024-06-04	1.608500	1.690000	1.608500	1.630000	-5.895%	5,949	-34.969%
2024-06-03	1.860000	1.860000	1.610000	1.732100	+0.703%	9,267	-38.803%
2024-05-31	1.600000	1.811500	1.600000	1.720000	+4.242%	17,226	-38.372%
2024-05-30	1.722400	1.760000	1.520000	1.650000	-4.070%	30,396	-35.758%
2024-05-29	1.890000	1.931100	1.680000	1.720000	-5.495%	5,963	-38.372%
2024-05-28	1.890000	1.942500	1.650000	1.820000	-4.211%	30,393	-41.758%
2024-05-24	2.060000	2.060000	1.860000	1.900000	-4.523%	10,334	-44.211%
2024-05-23	1.990000	2.090000	1.940000	1.990000	+0.505%	23,666	-46.734%
2024-05-22	2.080000	2.080000	1.980000	1.980000	-5.263%	6,240	-46.465%
2024-05-21	2.089500	2.090000	1.976300	2.090000	0.000%	2,246	-49.282%
2024-05-20	2.080000	2.094600	1.960000	2.090000	+1.951%	8,767	-49.282%
2024-05-17	2.090000	2.100000	1.980000	2.050000	-0.966%	14,660	-48.293%
2024-05-16	2.130000	2.130000	2.020000	2.070000	+0.976%	17,331	-48.792%
2024-05-15	2.070000	2.189900	2.010000	2.050000	+0.490%	29,511	-48.293%
2024-05-14	1.960000	2.040000	1.960000	2.040000	+2.000%	10,024	-48.039%
2024-05-13	1.950000	2.180000	1.950000	2.000000	+2.564%	13,526	-47.000%
2024-05-10	2.140000	2.140000	1.950000	1.950000	-10.718%	9,196	-45.641%
2024-05-09	2.169600	2.184100	2.082000	2.184100	-0.269%	7,670	-51.467%
2024-05-08	2.220000	2.240000	2.160000	2.190000	-3.524%	12,054	-51.598%
2024-05-07	2.220000	2.519900	2.200000	2.270000	+2.715%	42,087	-53.304%
2024-05-06	2.210000	2.310000	2.210000	2.210000	-3.493%	17,056	-52.036%
2024-05-03	2.420000	2.445000	2.280000	2.290000	-6.531%	18,366	-53.712%
2024-05-02	2.590000	2.590000	2.410000	2.450000	-1.210%	7,856	-56.735%
2024-05-01	2.470000	2.610000	2.420000	2.480000	+2.479%	34,259	-57.258%
2024-04-30	2.580000	2.648600	2.400100	2.420000	-9.023%	24,108	-56.198%
2024-04-29	2.790000	2.790000	2.650000	2.660000	-4.659%	14,918	-60.150%
2024-04-26	2.730000	2.830000	2.640000	2.790000	+3.333%	103,745	-62.007%
2024-04-25	2.510000	2.780000	2.510000	2.700000	+0.746%	45,847	-60.741%
2024-04-24	2.660000	2.770000	2.440000	2.680000	+3.475%	61,194	-60.448%
2024-04-23	2.440000	2.750000	2.440000	2.590000	+4.858%	90,219	-59.073%
2024-04-22	2.710000	2.730000	2.370000	2.470000	-10.507%	340,977	-57.085%
2024-04-19	2.150000	3.730000	2.150000	2.760000	+30.806%	33,478,826	-61.594%
2024-04-18	2.145600	2.190000	2.110000	2.110000	-4.955%	13,351	-49.763%
2024-04-17	2.350000	2.410000	2.220000	2.220000	-6.723%	30,153	-52.252%
2024-04-16	2.300000	2.380000	2.280000	2.380000	+2.146%	6,537	-55.462%
2024-04-15	2.520000	2.520000	2.330000	2.330000	+0.866%	14,042	-54.506%
2024-04-12	2.380000	2.410000	2.280000	2.310000	-5.714%	11,489	-54.113%
2024-04-11	2.620000	2.700000	2.450000	2.450000	-7.547%	20,489	-56.735%
2024-04-10	2.910000	2.910000	2.650000	2.650000	-11.667%	25,307	-60.000%
2024-04-09	2.890000	3.050000	2.830000	3.000000	+6.007%	39,010	-64.667%
2024-04-08	3.000000	3.030000	2.800100	2.830000	-4.068%	44,588	-62.544%
2024-04-05	3.000000	3.100000	2.850000	2.950000	-4.839%	34,512	-64.068%
2024-04-04	3.110000	3.250000	3.020000	3.100000	-3.125%	44,811	-65.806%
2024-04-03	3.050000	3.290000	2.930000	3.200000	+7.744%	177,621	-66.875%
2024-04-02	2.860000	3.030000	2.830000	2.970000	+2.062%	50,910	-64.310%
2024-04-01	2.900000	3.050000	2.800000	2.910000	-2.676%	64,870	-63.574%
2024-03-28	3.010000	3.070000	2.770000	2.990000	+4.545%	93,487	-64.548%
2024-03-27	2.670000	3.140000	2.670000	2.860000	+4.000%	214,118	-62.937%
2024-03-26	2.790000	2.840000	2.610000	2.750000	-5.498%	223,595	-61.455%
2024-03-25	2.750000	3.000000	2.570000	2.910000	-4.276%	713,567	-63.574%
2024-03-22	3.500000	4.419900	2.870000	3.040000	+64.324%	69,178,321	-65.132%
2024-03-21	1.480000	1.850000	1.480000	1.850000	+21.711%	2,732,254	-42.703%
2024-03-20	1.450000	1.590000	1.450000	1.520000	+1.333%	16,664	-30.263%
2024-03-19	1.540000	1.560000	1.500000	1.500000	-2.597%	12,712	-29.333%
2024-03-18	1.600000	1.600000	1.540000	1.540000	0.000%	3,460	-31.169%
2024-03-15	1.640000	1.640000	1.540000	1.540000	-0.645%	2,394	-31.169%
2024-03-14	1.600000	1.640000	1.550000	1.550000	-5.488%	11,986	-31.613%
2024-03-13	1.600100	1.640000	1.600000	1.640000	+2.500%	4,356	-35.366%
2024-03-12	1.630000	1.699400	1.580000	1.600000	-5.325%	8,525	-33.750%
2024-03-11	1.520000	1.690000	1.520000	1.690000	-2.312%	31,542	-37.278%
2024-03-08	1.740000	1.750000	1.600000	1.730000	+3.593%	11,150	-38.728%
2024-03-07	1.660000	1.780000	1.650000	1.670000	-1.765%	8,901	-36.527%
2024-03-06	1.750000	1.790000	1.621700	1.700000	-2.299%	8,012	-37.647%
2024-03-05	1.680000	1.749900	1.670000	1.740000	-0.571%	6,294	-39.080%
2024-03-04	1.700000	1.802000	1.600100	1.750000	+7.362%	17,592	-39.429%
2024-03-01	1.730000	1.730000	1.622000	1.630000	0.000%	10,277	-34.969%
2024-02-29	1.610000	1.680000	1.610000	1.630000	-1.212%	11,574	-34.969%
2024-02-28	1.670000	1.800000	1.632700	1.650000	-5.172%	7,996	-35.758%
2024-02-27	1.710000	1.820000	1.710000	1.740000	-2.247%	4,130	-39.080%
2024-02-26	1.790000	1.860000	1.670000	1.780000	-4.301%	14,507	-40.449%
2024-02-23	1.750000	1.877700	1.750000	1.860000	+0.541%	10,900	-43.011%
2024-02-22	1.955000	1.960000	1.730000	1.850000	-6.566%	13,723	-42.703%
2024-02-21	1.910000	2.000000	1.910000	1.980000	-1.493%	5,135	-46.465%
2024-02-20	2.000000	2.010000	1.890000	2.010000	-2.427%	6,660	-47.264%
2024-02-16	2.210000	2.210000	1.960100	2.060000	-9.649%	33,658	-48.544%
2024-02-15	2.030000	2.300000	2.030000	2.280000	+11.765%	40,423	-53.509%
2024-02-14	1.920000	2.075900	1.823100	2.040000	+2.000%	16,135	-48.039%
2024-02-13	1.840000	2.000000	1.830000	2.000000	+4.167%	23,432	-47.000%
2024-02-12	1.870000	1.940000	1.840000	1.920000	-1.538%	13,655	-44.792%
2024-02-09	1.900000	1.990000	1.840000	1.950000	+2.632%	7,777	-45.641%
2024-02-08	1.840000	2.070800	1.710000	1.900000	-1.042%	22,498	-44.211%
2024-02-07	2.000000	2.080000	1.820000	1.920000	-4.000%	9,001	-44.792%
2024-02-06	2.010000	2.030000	1.810100	2.000000	-2.439%	19,450	-47.000%
2024-02-05	2.190000	2.209900	1.950000	2.050000	-2.844%	348,963	-48.293%
2024-02-02	2.070000	2.349900	2.070000	2.110000	-0.944%	22,536	-49.763%
2024-02-01	2.190000	2.580000	1.880000	2.130100	+4.931%	24,522	-50.237%
2024-01-31	2.160000	2.414500	2.010000	2.030000	-6.019%	29,255	-47.783%
2024-01-30	2.270000	2.340000	2.050000	2.160000	-7.692%	19,467	-50.926%
2024-01-29	2.060000	2.460000	2.060000	2.340000	+1.739%	43,455	-54.701%
2024-01-26	2.290000	2.473100	2.290000	2.300000	-6.122%	16,172	-53.913%
2024-01-25	2.630000	2.650000	2.300100	2.450000	-7.895%	28,234	-56.735%
2024-01-24	2.853100	2.853100	2.540000	2.660000	+3.101%	6,460	-60.150%
2024-01-23	2.720000	2.759900	2.530000	2.580000	-1.149%	23,556	-58.915%
2024-01-22	2.540000	2.730000	2.450000	2.610000	-0.760%	7,225	-59.387%
2024-01-19	2.530100	2.745000	2.530100	2.630000	+2.734%	8,850	-59.696%
2024-01-18	2.580000	2.610000	2.480000	2.560000	-8.244%	30,636	-58.594%
2024-01-17	2.700000	2.930000	2.620000	2.790000	-3.125%	62,648	-62.007%
2024-01-16	3.130000	3.169900	2.810000	2.880000	-8.571%	84,022	-63.194%
2024-01-12	3.190000	3.330000	3.046400	3.150000	-1.563%	19,071	-66.349%
2024-01-11	3.360000	3.420000	3.000000	3.200000	-6.706%	45,471	-66.875%
2024-01-10	3.550000	3.649200	3.350000	3.430000	+0.817%	71,847	-69.096%
2024-01-09	3.250000	3.590000	3.151000	3.402200	+4.362%	66,050	-68.844%
2024-01-08	3.140000	3.320000	3.110000	3.260000	+1.875%	45,719	-67.485%
2024-01-05	3.080000	3.240000	2.920000	3.200000	+1.266%	80,559	-66.875%
2024-01-04	3.260000	3.490000	3.050000	3.160000	-7.602%	89,919	-66.456%
2024-01-03	3.340000	3.690000	3.250000	3.420000	-9.524%	118,963	-69.006%
2024-01-02	3.550000	3.880000	3.020000	3.780000	+0.265%	431,952	-71.958%
2023-12-29	4.330000	4.330000	3.400000	3.770000	-19.787%	2,122,076	-71.883%
2023-12-28	4.560000	6.380000	3.410000	4.700000	+203.226%	47,111,902	-77.447%
2023-12-27	1.540000	1.650000	1.500000	1.550000	-4.908%	10,556	-31.613%
2023-12-26	1.600000	1.689900	1.580000	1.630000	-0.610%	15,230	-34.969%
2023-12-22	1.670000	1.760000	1.600100	1.640000	-6.286%	11,524	-35.366%
2023-12-21	1.690000	1.750100	1.690000	1.750000	-6.527%	6,624	-39.429%
2023-12-20	1.660000	1.950000	1.660000	1.872200	+10.781%	9,716	-43.382%
2023-12-19	1.850000	1.850000	1.650000	1.690000	-4.520%	4,146	-37.278%
2023-12-18	1.940000	1.940000	1.770000	1.770000	-1.117%	8,599	-40.113%
2023-12-15	1.830100	1.830100	1.790000	1.790000	-6.366%	5,344	-40.782%
2023-12-12	1.855400	1.912300	1.855400	1.911700	+5.033%	1,359	-44.552%
2023-12-11	1.990000	1.990000	1.820000	1.820100	+0.558%	1,527	-41.761%
2023-12-08	2.000000	2.030000	1.810000	1.810000	-13.810%	7,812	-41.436%
2023-12-06	2.118000	2.250000	2.100000	2.100000	-2.326%	4,059	-49.524%
2023-12-05	2.210000	2.300000	2.090000	2.150000	-4.444%	4,226	-50.698%
2023-12-04	2.290000	2.310000	2.120000	2.250000	-1.316%	6,700	-52.889%
2023-12-01	2.130000	2.280000	2.010000	2.280000	+11.220%	11,575	-53.509%
2023-11-30	2.300000	2.579900	2.050000	2.050000	-7.240%	14,068	-48.293%
2023-11-29	2.240000	2.450000	2.120000	2.210000	-3.493%	8,072	-52.036%
2023-11-28	2.200000	2.350000	2.200000	2.290000	+3.620%	5,650	-53.712%
2023-11-27	2.210000	2.210000	2.210000	2.210000	-5.957%	695	-52.036%
2023-11-24	2.580000	2.580000	2.350000	2.350000	-9.615%	995	-54.894%
2023-11-22	2.030000	2.600000	2.030000	2.600000	+18.182%	5,192	-59.231%
2023-11-21	2.200000	2.620000	2.060000	2.200000	0.000%	9,346	-51.818%
2023-11-20	2.210000	2.210100	2.200000	2.200000	0.000%	1,430	-51.818%
2023-11-17	2.210000	2.210000	2.200000	2.200000	-6.383%	894	-51.818%
2023-11-16	2.200000	2.440000	2.190000	2.350000	-0.424%	4,924	-54.894%
2023-11-15	2.530000	2.700000	2.090000	2.360000	-10.943%	10,985	-55.085%
2023-11-14	2.200000	2.840000	2.160000	2.650000	+12.766%	14,492	-60.000%
2023-11-13	2.090000	2.425000	2.040000	2.350000	+2.174%	10,729	-54.894%

document.getElementById("FBsVQr").onerror = function(){this.style.display='none';}; .dark-mode .fhGfHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhGfHQ{ color: #333333; background-color: white; border: 2px solid #333333; }NVFYNova Lifestyle, Inc.stock NASDAQ

NVFY
Nova Lifestyle, Inc.
stock NASDAQ