National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.70
+0.10/+1.16%
9:35:00 AM
|
|
|
Closing price on 1/23/2018
|
|
Open |
8.10 |
High |
8.40 |
Low |
8.10 |
Volume |
254,945 |
Split-adjusted Price |
6.56 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2018
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.23
|
6.56
|
254,945
|
|
1/22/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.20
|
6.48
|
219,620
|
|
1/19/2018
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.07
|
6.48
|
147,295
|
|
1/18/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.78
|
6.32
|
364,060
|
|
1/17/2018
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.18
|
6.40
|
746,895
|
|
1/16/2018
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.40
|
6.80
|
1,036,210
|
|
1/15/2018
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
6.96
|
1,117,418
|
|
1/12/2018
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.11
|
6.72
|
2,339,724
|
|
1/11/2018
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.44
|
6.16
|
675,020
|
|
1/10/2018
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.41
|
6.00
|
111,225
|
|
1/9/2018
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.41
|
5.92
|
79,211
|
|
1/8/2018
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.47
|
6.08
|
187,100
|
|
1/5/2018
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
5.84
|
57,310
|
|
1/4/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.33
|
6.00
|
184,400
|
|
1/3/2018
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.57
|
6.08
|
220,910
|
|
1/2/2018
|
+0.30 / +4.17%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.42
|
6.00
|
420,710
|
|
12/29/2017
|
-0.40 / -5.26%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.23
|
5.76
|
197,800
|
|
12/28/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.45
|
6.08
|
77,420
|
|
12/27/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.44
|
6.00
|
154,010
|
|
12/26/2017
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.46
|
6.00
|
1,254,421
|
|
12/25/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.84
|
93,810
|
|
12/22/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.28
|
5.84
|
207,340
|
|
12/21/2017
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
5.84
|
13,146,053
|
|
12/20/2017
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.42
|
5.84
|
116,208
|
|
12/19/2017
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.59
|
6.00
|
128,100
|
|
12/18/2017
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.16
|
184,900
|
|
12/15/2017
|
+0.10 / +1.35%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.62
|
6.00
|
195,020
|
|
12/14/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.32
|
5.92
|
26,100
|
|
12/13/2017
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.31
|
5.92
|
62,275
|
|
12/12/2017
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.15
|
5.84
|
117,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|