Nova Lifestyle Inc. Common Stockのデータ

Nova Lifestyle Inc. Common Stockの基本情報

名前 Nova Lifestyle Inc. Common Stock
ティッカー NVFY
国 United States
上場年 nan
セクター Consumer Durables

Nova Lifestyle Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.55 3.22 3.22 3.48 88200.0 3.48
2021-02-12 3.34 3.14 3.21 3.22 54000.0 3.22
2021-02-11 3.43 3.05 3.21 3.17 114600.0 3.17
2021-02-10 3.48 3.08 3.42 3.27 201000.0 3.27
2021-02-09 3.9 3.25 3.29 3.49 1741900.0 3.49
2021-02-08 3.35 3.08 3.16 3.24 64100.0 3.24
2021-02-05 3.26 3.03 3.07 3.04 64400.0 3.04
2021-02-04 3.06 2.91 2.94 3.01 18900.0 3.01
2021-02-03 3.1 2.84 2.87 2.88 65500.0 2.88
2021-02-02 2.93 2.75 2.76 2.82 24100.0 2.82
2021-02-01 2.91 2.75 2.91 2.77 48400.0 2.77
2021-01-29 3.05 2.81 2.97 2.82 91500.0 2.82
2021-01-28 3.22 2.86 3.04 2.97 89500.0 2.97
2021-01-27 4.07 3.0 3.53 3.04 421100.0 3.04
2021-01-26 3.55 3.17 3.52 3.35 213900.0 3.35
2021-01-25 3.46 3.03 3.46 3.12 136100.0 3.12
2021-01-22 3.59 2.94 2.94 3.38 279800.0 3.38
2021-01-21 3.08 2.79 2.88 2.97 119100.0 2.97
2021-01-20 3.06 2.75 2.75 2.88 70600.0 2.88
2021-01-19 2.78 2.7 2.71 2.75 34500.0 2.75
2021-01-15 2.96 2.6 2.86 2.65 45600.0 2.65
2021-01-14 3.07 2.86 3.01 2.86 53200.0 2.86
2021-01-13 3.22 2.96 3.18 3.0 103300.0 3.0
2021-01-12 3.2 2.79 2.79 3.1 114000.0 3.1
2021-01-11 3.0 2.65 2.8 2.89 208200.0 2.89
2021-01-08 3.38 2.41 2.41 3.04 1878900.0 3.04
2021-01-07 2.45 2.34 2.37 2.39 50700.0 2.39
2021-01-06 2.44 2.31 2.33 2.31 43500.0 2.31
2021-01-05 2.47 2.35 2.35 2.38 53300.0 2.38
2021-01-04 2.44 2.27 2.4 2.37 102200.0 2.37
2020-12-31 2.6 2.31 2.6 2.38 34000.0 2.38
2020-12-30 2.61 2.41 2.52 2.48 106200.0 2.48
2020-12-29 2.76 2.16 2.16 2.66 390300.0 2.66
2020-12-28 2.3 2.15 2.25 2.17 25800.0 2.17
2020-12-24 2.48 2.21 2.44 2.23 33900.0 2.23
2020-12-23 2.59 2.27 2.27 2.43 80700.0 2.43
2020-12-22 2.43 2.22 2.31 2.29 106100.0 2.29
2020-12-21 2.32 2.08 2.14 2.22 76500.0 2.22
2020-12-18 2.17 2.1 2.13 2.14 12800.0 2.14
2020-12-17 2.14 2.07 2.1 2.14 6800.0 2.14
2020-12-16 2.29 2.0 2.29 2.1 46500.0 2.1
2020-12-15 2.3 2.09 2.1 2.3 86800.0 2.3
2020-12-14 2.12 2.05 2.05 2.1 28800.0 2.1
2020-12-11 2.08 1.99 2.0 2.0 27200.0 2.0
2020-12-10 2.05 1.96 2.05 2.0 13300.0 2.0
2020-12-09 2.12 2.0 2.09 2.02 24200.0 2.02
2020-12-08 2.2 1.94 2.1 2.1 121900.0 2.1
2020-12-07 2.48 2.07 2.48 2.08 51400.0 2.08
2020-12-04 2.67 2.31 2.43 2.41 89000.0 2.41
2020-12-03 2.45 2.15 2.23 2.32 128300.0 2.32
2020-12-02 2.59 2.01 2.06 2.24 347900.0 2.24
2020-12-01 2.09 2.0 2.09 2.02 21900.0 2.02
2020-11-30 2.15 2.04 2.12 2.12 39500.0 2.12
2020-11-27 2.23 2.1 2.23 2.15 25700.0 2.15
2020-11-25 2.25 2.04 2.04 2.23 81500.0 2.23
2020-11-24 2.07 1.9 2.02 2.04 113300.0 2.04
2020-11-23 2.12 2.0 2.03 2.05 52500.0 2.05
2020-11-20 2.07 1.96 2.07 1.98 59600.0 1.98
2020-11-19 2.27 2.01 2.27 2.09 29000.0 2.09
2020-11-18 2.24 2.1 2.1 2.18 66100.0 2.18
2020-11-17 2.12 1.99 2.02 2.12 91600.0 2.12
2020-11-16 2.03 1.88 1.95 1.98 95700.0 1.98
2020-11-13 2.0 1.8 1.87 1.94 73200.0 1.94
2020-11-12 1.95 1.86 1.86 1.9 12700.0 1.9
2020-11-11 1.98 1.85 1.98 1.91 64500.0 1.91
2020-11-10 2.12 1.95 2.03 1.98 12300.0 1.98
2020-11-09 2.2 2.01 2.05 2.04 53300.0 2.04
2020-11-06 2.05 1.96 1.96 2.0 5800.0 2.0
2020-11-05 2.07 1.95 2.0 2.0 14000.0 2.0
2020-11-04 1.97 1.91 1.97 1.95 4700.0 1.95
2020-11-03 1.99 1.83 1.97 1.98 32100.0 1.98
2020-11-02 2.03 1.85 1.85 1.94 28800.0 1.94
2020-10-30 2.04 1.85 2.0 1.91 13200.0 1.91
2020-10-29 2.09 1.89 1.93 1.94 32700.0 1.94
2020-10-28 2.1 1.87 2.1 1.9 57800.0 1.9
2020-10-27 2.28 2.11 2.17 2.18 50100.0 2.18
2020-10-26 2.34 2.16 2.21 2.2 75200.0 2.2
2020-10-23 2.6 2.09 2.4 2.39 224100.0 2.39
2020-10-22 3.08 2.11 2.14 2.5 2255500.0 2.5
2020-10-21 2.23 2.0 2.12 2.11 41600.0 2.11
2020-10-20 2.35 2.0 2.08 2.16 463800.0 2.16
2020-10-19 2.33 2.01 2.01 2.02 143000.0 2.02
2020-10-16 2.27 1.79 1.83 2.03 189400.0 2.03
2020-10-15 1.83 1.72 1.72 1.83 7000.0 1.83
2020-10-14 1.83 1.71 1.78 1.81 2000.0 1.81
2020-10-13 1.87 1.77 1.87 1.82 8600.0 1.82
2020-10-12 1.83 1.73 1.73 1.77 31700.0 1.77
2020-10-09 1.93 1.7 1.76 1.7 157900.0 1.7
2020-10-08 1.87 1.76 1.87 1.8 32000.0 1.8
2020-10-07 1.87 1.69 1.69 1.81 60900.0 1.81
2020-10-06 1.7 1.6 1.62 1.69 20300.0 1.69
2020-10-05 1.68 1.6 1.68 1.62 5100.0 1.62
2020-10-02 1.66 1.62 1.64 1.66 3500.0 1.66
2020-10-01 1.67 1.61 1.62 1.62 11800.0 1.62
2020-09-30 1.68 1.61 1.61 1.65 18600.0 1.65
2020-09-29 1.65 1.58 1.64 1.61 17300.0 1.61
2020-09-28 1.64 1.59 1.64 1.62 4100.0 1.62
2020-09-25 1.59 1.55 1.55 1.59 1500.0 1.59
2020-09-24 1.61 1.55 1.55 1.58 7800.0 1.58
2020-09-23 1.58 1.55 1.56 1.55 2600.0 1.55
2020-09-22 1.61 1.55 1.58 1.59 3600.0 1.59
2020-09-21 1.65 1.55 1.63 1.55 15500.0 1.55
2020-09-18 1.66 1.55 1.6 1.66 3500.0 1.66
2020-09-17 1.65 1.56 1.56 1.59 14500.0 1.59
2020-09-16 1.6 1.56 1.6 1.56 4400.0 1.56
2020-09-15 1.6 1.5 1.54 1.51 12400.0 1.51
2020-09-14 1.57 1.51 1.57 1.52 10800.0 1.52
2020-09-11 1.55 1.51 1.55 1.51 13200.0 1.51
2020-09-10 1.59 1.52 1.57 1.53 31800.0 1.53
2020-09-09 1.6 1.53 1.55 1.6 9200.0 1.6
2020-09-08 1.64 1.55 1.64 1.57 3800.0 1.57
2020-09-04 1.63 1.53 1.63 1.58 3700.0 1.58
2020-09-03 1.6 1.53 1.55 1.56 18500.0 1.56
2020-09-02 1.59 1.45 1.58 1.55 23000.0 1.55
2020-09-01 1.65 1.52 1.65 1.53 27300.0 1.53
2020-08-31 1.65 1.61 1.65 1.62 5000.0 1.62
2020-08-28 1.68 1.6 1.61 1.62 15600.0 1.62
2020-08-27 1.63 1.58 1.62 1.6 14400.0 1.6
2020-08-26 1.71 1.64 1.66 1.64 6600.0 1.64
2020-08-25 1.73 1.62 1.72 1.66 3900.0 1.66
2020-08-24 1.72 1.58 1.68 1.63 31800.0 1.63
2020-08-21 1.79 1.66 1.69 1.68 6300.0 1.68
2020-08-20 1.73 1.69 1.72 1.72 7000.0 1.72
2020-08-19 1.85 1.7 1.85 1.75 9300.0 1.75
2020-08-18 1.78 1.64 1.7 1.75 22600.0 1.75
2020-08-17 1.73 1.47 1.61 1.7 98500.0 1.7
2020-08-14 1.71 1.57 1.68 1.62 277700.0 1.62
2020-08-13 1.74 1.67 1.67 1.7 14500.0 1.7
2020-08-12 1.78 1.66 1.72 1.69 30200.0 1.69
2020-08-11 1.82 1.68 1.82 1.8 69100.0 1.8
2020-08-10 1.91 1.68 1.85 1.85 86400.0 1.85
2020-08-07 2.16 1.76 1.95 1.82 466400.0 1.82
2020-08-06 2.58 1.56 1.59 2.38 1478400.0 2.38
2020-08-05 1.6 1.57 1.58 1.6 5100.0 1.6
2020-08-04 1.66 1.54 1.65 1.55 25200.0 1.55
2020-08-03 1.61 1.45 1.5 1.47 15000.0 1.47
2020-07-31 1.63 1.51 1.57 1.52 24700.0 1.52
2020-07-30 1.67 1.62 1.63 1.65 11700.0 1.65
2020-07-29 1.72 1.58 1.72 1.62 9700.0 1.62
2020-07-28 1.73 1.62 1.63 1.7 12300.0 1.7
2020-07-27 1.62 1.51 1.51 1.57 14900.0 1.57
2020-07-24 1.82 1.51 1.7 1.51 31200.0 1.51
2020-07-23 1.79 1.64 1.78 1.64 73500.0 1.64
2020-07-22 2.16 1.79 2.07 1.79 91900.0 1.79
2020-07-21 2.2 2.07 2.2 2.11 11400.0 2.11
2020-07-20 2.18 2.05 2.16 2.15 16400.0 2.15
2020-07-17 2.21 2.05 2.13 2.05 22200.0 2.05
2020-07-16 2.19 2.1 2.13 2.1 26700.0 2.1
2020-07-15 2.2 2.03 2.03 2.14 8100.0 2.14
2020-07-14 2.27 2.02 2.17 2.03 113700.0 2.03
2020-07-13 2.09 1.9 1.91 2.09 14400.0 2.09
2020-07-10 2.04 1.88 1.88 2.0 29200.0 2.0
2020-07-09 2.07 1.75 1.84 1.88 40100.0 1.88
2020-07-08 1.96 1.8 1.92 1.85 14000.0 1.85
2020-07-07 1.99 1.81 1.81 1.89 16000.0 1.89
2020-07-06 2.2 1.95 2.15 1.95 29100.0 1.95
2020-07-02 2.28 1.88 1.93 2.08 110800.0 2.08
2020-07-01 1.93 1.8 1.9 1.83 13900.0 1.83
2020-06-30 1.99 1.74 1.74 1.93 26300.0 1.93
2020-06-29 1.83 1.63 1.79 1.67 56700.0 1.67
2020-06-26 1.91 1.75 1.76 1.79 31200.0 1.79
2020-06-25 1.94 1.68 1.93 1.78 46200.0 1.78
2020-06-24 2.35 1.9 2.24 1.95 107100.0 1.95
2020-06-23 2.35 2.17 2.19 2.25 27200.0 2.25
2020-06-22 2.61 2.08 2.61 2.21 94500.0 2.21
2020-06-19 2.7 2.12 2.14 2.36 324200.0 2.36
2020-06-18 2.7 1.74 2.5 2.45 3542500.0 2.45
2020-06-17 1.96 1.47 1.55 1.9 393000.0 1.9
2020-06-16 1.67 1.42 1.67 1.54 30200.0 1.54
2020-06-15 1.7 1.51 1.7 1.69 38200.0 1.69
2020-06-12 1.75 1.33 1.41 1.7 172400.0 1.7
2020-06-11 1.47 1.33 1.47 1.33 177400.0 1.33
2020-06-10 1.66 1.41 1.41 1.45 17900.0 1.45
2020-06-09 1.79 1.51 1.69 1.51 88200.0 1.51
2020-06-08 1.56 1.24 1.35 1.45 127300.0 1.45
2020-06-05 1.31 1.25 1.25 1.3 21900.0 1.3
2020-06-04 1.33 1.25 1.26 1.26 12800.0 1.26
2020-06-03 1.33 1.24 1.24 1.27 12500.0 1.27
2020-06-02 1.42 1.11 1.26 1.27 20800.0 1.27
2020-06-01 1.37 1.2 1.22 1.33 29600.0 1.33
2020-05-29 1.61 1.2 1.2 1.2 155400.0 1.2
2020-05-28 1.44 1.2 1.23 1.2 22800.0 1.2
2020-05-27 1.27 1.06 1.06 1.18 127000.0 1.18
2020-05-26 1.14 1.08 1.14 1.08 17400.0 1.08
2020-05-22 1.13 1.06 1.07 1.13 11000.0 1.13
2020-05-21 1.1 1.06 1.09 1.06 6500.0 1.06
2020-05-20 1.13 1.04 1.09 1.1 12900.0 1.1
2020-05-19 1.2 0.99 1.14 1.05 100900.0 1.05
2020-05-18 1.14 1.11 1.14 1.14 29700.0 1.14
2020-05-15 1.13 1.11 1.11 1.13 1800.0 1.13
2020-05-14 1.14 1.08 1.11 1.12 3600.0 1.12
2020-05-13 1.12 1.05 1.08 1.1 3900.0 1.1
2020-05-12 1.14 1.08 1.1 1.12 3400.0 1.12
2020-05-11 1.14 1.05 1.14 1.08 10200.0 1.08
2020-05-08 1.15 1.12 1.14 1.14 24500.0 1.14
2020-05-07 1.17 1.09 1.17 1.1 13700.0 1.1
2020-05-06 1.12 1.07 1.07 1.07 1100.0 1.07
2020-05-05 1.13 1.1 1.11 1.1 2200.0 1.1
2020-05-04 1.12 1.1 1.12 1.11 1200.0 1.11
2020-05-01 1.13 1.08 1.13 1.13 6500.0 1.13
2020-04-30 1.13 1.06 1.09 1.13 5300.0 1.13
2020-04-29 1.12 1.05 1.06 1.12 16800.0 1.12
2020-04-28 1.13 1.02 1.1 1.1 11500.0 1.1
2020-04-27 1.14 1.09 1.1 1.13 5900.0 1.13
2020-04-24 1.13 1.09 1.12 1.1 13800.0 1.1
2020-04-23 1.11 1.02 1.09 1.1 6700.0 1.1
2020-04-22 1.1 1.02 1.1 1.1 4500.0 1.1
2020-04-21 1.13 1.01 1.01 1.11 7700.0 1.11
2020-04-20 1.09 0.8 1.05 1.05 52600.0 1.05
2020-04-17 1.12 1.09 1.11 1.09 9200.0 1.09
2020-04-16 1.15 1.11 1.15 1.11 7300.0 1.11
2020-04-15 1.15 1.08 1.14 1.11 8300.0 1.11
2020-04-14 1.15 1.08 1.08 1.14 6100.0 1.14
2020-04-13 1.2 1.08 1.2 1.14 13400.0 1.14
2020-04-09 1.21 1.14 1.21 1.17 11400.0 1.17
2020-04-08 1.16 1.07 1.16 1.09 4100.0 1.09
2020-04-07 1.18 1.07 1.07 1.1 1900.0 1.1
2020-04-06 1.19 1.08 1.19 1.09 3000.0 1.09
2020-04-03 1.17 1.09 1.17 1.09 1200.0 1.09
2020-04-02 1.14 1.01 1.01 1.11 2200.0 1.11
2020-04-01 1.23 1.06 1.23 1.18 22200.0 1.18
2020-03-31 1.23 1.08 1.19 1.1 15900.0 1.1
2020-03-30 1.25 1.14 1.25 1.17 7100.0 1.17
2020-03-27 1.27 1.15 1.27 1.2 3600.0 1.2
2020-03-26 1.25 1.13 1.25 1.13 8100.0 1.13
2020-03-25 1.22 1.06 1.07 1.14 8200.0 1.14
2020-03-24 1.07 0.92 0.98 1.07 30800.0 1.07
2020-03-23 0.97 0.88 0.97 0.88 5600.0 0.88
2020-03-20 0.99 0.85 0.99 0.9 9100.0 0.9
2020-03-19 0.86 0.85 0.85 0.85 9800.0 0.85
2020-03-18 1.0 0.66 1.0 0.77 41700.0 0.77
2020-03-17 1.03 0.89 1.0 1.0 8700.0 1.0
2020-03-16 1.0 0.88 0.9 0.97 10900.0 0.97
2020-03-13 1.14 0.85 1.13 0.89 47800.0 0.89
2020-03-12 1.64 1.02 1.64 1.22 63000.0 1.22
2020-03-11 1.78 1.6 1.66 1.61 16700.0 1.61
2020-03-10 1.6 1.6 1.6 1.6 500.0 1.6
2020-03-09 1.82 1.57 1.82 1.58 9900.0 1.58
2020-03-06 1.89 1.73 1.89 1.75 7500.0 1.75
2020-03-05 1.85 1.74 1.74 1.85 7100.0 1.85
2020-03-04 1.7 1.62 1.62 1.7 300.0 1.7
2020-03-03 1.62 1.6 1.6 1.62 6700.0 1.62
2020-03-02 1.57 1.53 1.53 1.56 1500.0 1.56
2020-02-28 1.62 1.44 1.62 1.53 25900.0 1.53
2020-02-27 1.69 1.63 1.69 1.63 3500.0 1.63
2020-02-26 1.7 1.63 1.7 1.66 5900.0 1.66
2020-02-25 1.8 1.72 1.8 1.72 3300.0 1.72
2020-02-24 1.89 1.77 1.89 1.77 3200.0 1.77
2020-02-21 1.93 1.89 1.93 1.89 3600.0 1.89
2020-02-20 1.92 1.9 1.92 1.92 1200.0 1.92
2020-02-19 1.92 1.92 1.92 1.92 500.0 1.92
2020-02-18 1.92 1.9 1.92 1.9 1800.0 1.9