Nova LifeStyle, Inc. (NVFY)
NASDAQ: NVFY · Real-Time Price · USD
1.770
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.75 | 1.82 | 1.71 | 1.77 | 1.77 | - | 27,988 |
| Aug 14, 2025 | 1.90 | 1.91 | 1.76 | 1.77 | 1.77 | -7.81% | 42,250 |
| Aug 13, 2025 | 1.91 | 1.95 | 1.80 | 1.92 | 1.92 | 5.79% | 37,244 |
| Aug 12, 2025 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | -0.27% | 42,722 |
| Aug 11, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | 0.28% | 56,507 |
| Aug 8, 2025 | 2.00 | 2.07 | 1.81 | 1.82 | 1.82 | -8.79% | 98,914 |
| Aug 7, 2025 | 2.17 | 2.35 | 1.86 | 1.99 | 1.99 | -9.55% | 219,996 |
| Aug 6, 2025 | 2.76 | 2.86 | 2.20 | 2.20 | 2.20 | -20.00% | 289,641 |
| Aug 5, 2025 | 2.32 | 2.78 | 2.32 | 2.75 | 2.75 | 15.06% | 179,771 |
| Aug 4, 2025 | 2.35 | 2.52 | 2.34 | 2.39 | 2.39 | 1.70% | 32,697 |
| Aug 1, 2025 | 2.27 | 2.41 | 2.18 | 2.35 | 2.35 | 2.62% | 81,967 |
| Jul 31, 2025 | 2.49 | 2.60 | 2.29 | 2.29 | 2.29 | -6.53% | 245,788 |
| Jul 30, 2025 | 2.20 | 2.57 | 2.20 | 2.45 | 2.45 | 10.36% | 223,052 |
| Jul 29, 2025 | 2.34 | 2.36 | 2.21 | 2.22 | 2.22 | -5.13% | 56,254 |
| Jul 28, 2025 | 2.28 | 2.48 | 2.20 | 2.34 | 2.34 | 2.18% | 130,525 |
| Jul 25, 2025 | 2.05 | 2.40 | 2.02 | 2.29 | 2.29 | 13.37% | 190,189 |
| Jul 24, 2025 | 2.59 | 2.74 | 1.96 | 2.02 | 2.02 | -24.34% | 329,339 |
| Jul 23, 2025 | 3.01 | 3.08 | 2.49 | 2.67 | 2.67 | -11.88% | 105,640 |
| Jul 22, 2025 | 3.07 | 3.07 | 2.77 | 3.03 | 3.03 | -1.30% | 109,823 |
| Jul 21, 2025 | 3.21 | 3.25 | 2.95 | 3.07 | 3.07 | -3.76% | 141,837 |
| Jul 18, 2025 | 3.22 | 3.33 | 2.86 | 3.19 | 3.19 | - | 104,458 |
| Jul 17, 2025 | 3.19 | 3.59 | 2.80 | 3.19 | 3.19 | - | 271,192 |
| Jul 16, 2025 | 2.41 | 3.30 | 2.41 | 3.19 | 3.19 | 31.82% | 194,185 |
| Jul 15, 2025 | 2.48 | 2.55 | 2.30 | 2.42 | 2.42 | -0.82% | 129,897 |
| Jul 14, 2025 | 2.54 | 2.89 | 2.41 | 2.44 | 2.44 | -5.43% | 163,725 |
| Jul 11, 2025 | 2.17 | 2.58 | 2.11 | 2.58 | 2.58 | 18.35% | 141,068 |
| Jul 10, 2025 | 2.04 | 2.23 | 2.01 | 2.18 | 2.18 | 7.92% | 125,601 |
| Jul 9, 2025 | 1.63 | 2.04 | 1.58 | 2.02 | 2.02 | 27.04% | 145,493 |
| Jul 8, 2025 | 1.58 | 1.70 | 1.55 | 1.59 | 1.59 | 3.25% | 119,503 |
| Jul 7, 2025 | 1.41 | 1.55 | 1.38 | 1.54 | 1.54 | 13.24% | 63,288 |
| Jul 3, 2025 | 1.42 | 1.47 | 1.36 | 1.36 | 1.36 | -5.56% | 59,923 |
| Jul 2, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 2.13% | 45,871 |
| Jul 1, 2025 | 1.35 | 1.48 | 1.28 | 1.41 | 1.41 | 2.17% | 100,028 |
| Jun 30, 2025 | 1.36 | 1.48 | 1.33 | 1.38 | 1.38 | -1.43% | 216,030 |
| Jun 27, 2025 | 1.44 | 1.48 | 1.30 | 1.40 | 1.40 | -2.78% | 159,362 |
| Jun 26, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 2.86% | 14,528 |
| Jun 25, 2025 | 1.49 | 1.51 | 1.36 | 1.40 | 1.40 | - | 21,274 |
| Jun 24, 2025 | 1.41 | 1.44 | 1.27 | 1.40 | 1.40 | 2.19% | 56,966 |
| Jun 23, 2025 | 1.53 | 1.81 | 1.37 | 1.37 | 1.37 | -9.87% | 81,609 |
| Jun 20, 2025 | 1.73 | 2.03 | 1.52 | 1.52 | 1.52 | -9.52% | 156,417 |
| Jun 18, 2025 | 1.26 | 1.97 | 1.24 | 1.68 | 1.68 | 9.09% | 185,628 |
| Jun 17, 2025 | 1.50 | 1.63 | 1.47 | 1.54 | 1.54 | 2.67% | 41,158 |
| Jun 16, 2025 | 1.30 | 1.62 | 1.29 | 1.50 | 1.50 | 12.78% | 35,910 |
| Jun 13, 2025 | 1.20 | 1.48 | 1.20 | 1.33 | 1.33 | 9.02% | 180,043 |
| Jun 12, 2025 | 1.15 | 1.29 | 1.15 | 1.22 | 1.22 | -2.40% | 15,585 |
| Jun 11, 2025 | 1.28 | 1.31 | 1.17 | 1.25 | 1.25 | 0.81% | 50,688 |
| Jun 10, 2025 | 1.19 | 1.40 | 1.15 | 1.24 | 1.24 | 1.64% | 76,515 |
| Jun 9, 2025 | 1.22 | 1.59 | 1.05 | 1.22 | 1.22 | - | 570,438 |
| Jun 6, 2025 | 1.07 | 1.25 | 1.00 | 1.22 | 1.22 | 9.91% | 13,253 |
| Jun 5, 2025 | 1.11 | 1.23 | 1.07 | 1.11 | 1.11 | 2.78% | 25,496 |