National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
11:45:00 AM
|
|
|
Closing price on 1/29/2019
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.00 |
Volume |
2,076,800 |
Split-adjusted Price |
6.40 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.40
|
2,076,800
|
|
1/28/2019
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.48
|
71,300
|
|
1/25/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.56
|
125,100
|
|
1/24/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.15
|
6.64
|
304,500
|
|
1/23/2019
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.20
|
6.64
|
294,100
|
|
1/22/2019
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
6.64
|
304,500
|
|
1/21/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.29
|
6.56
|
328,300
|
|
1/18/2019
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
6.56
|
326,700
|
|
1/17/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
6.72
|
805,900
|
|
1/16/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
6.64
|
4,400
|
|
1/15/2019
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
6.72
|
58,200
|
|
1/14/2019
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
6.64
|
459,600
|
|
1/11/2019
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
6.72
|
43,300
|
|
1/10/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.24
|
6.64
|
539,800
|
|
1/9/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
6.64
|
13,400
|
|
1/8/2019
|
-0.10 / -1.19%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.49
|
6.64
|
465,800
|
|
1/7/2019
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.41
|
6.72
|
113,200
|
|
1/4/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.36
|
6.72
|
4,398,200
|
|
1/3/2019
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.41
|
6.72
|
181,200
|
|
1/2/2019
|
-0.80 / -8.42%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.00
|
6.96
|
148,200
|
|
12/28/2018
|
+0.10 / +1.06%
|
8.70
|
9.50
|
8.60
|
9.50
|
8.95
|
7.60
|
733,000
|
|
12/27/2018
|
+0.80 / +9.30%
|
8.40
|
9.40
|
8.40
|
9.40
|
8.53
|
7.52
|
471,200
|
|
12/26/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.50
|
6.88
|
3,009,000
|
|
12/25/2018
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.41
|
6.88
|
5,792,700
|
|
12/24/2018
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.40
|
6.64
|
659,800
|
|
12/21/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.53
|
6.72
|
902,700
|
|
12/20/2018
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.15
|
7.04
|
1,609,800
|
|
12/19/2018
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.60
|
7.44
|
1,075,200
|
|
12/18/2018
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.84
|
7.84
|
1,132,800
|
|
12/17/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.06
|
8.00
|
1,495,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
360,200
|
7.50
|
-1.32%
|
|
|
ACB
|
3,819,800
|
24.75
|
-0.60%
|
|
|
BAB
|
4,600
|
12.00
|
1.69%
|
|
|
BID
|
1,061,500
|
46.90
|
-1.05%
|
|
|
BVB
|
1,004,200
|
11.20
|
-1.75%
|
|
|
CTG
|
9,118,700
|
34.00
|
-2.86%
|
|
|
EIB
|
1,616,200
|
18.70
|
-1.58%
|
|
|
EVF
|
5,838,600
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|