Closing price on 1/5/2017
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
400 |
Split-adjusted Price |
4.00 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.00
|
400
|
|
1/4/2017
|
+0.10 / +2.08%
|
4.90
|
5.20
|
4.70
|
4.90
|
5.17
|
3.92
|
31,900
|
|
1/3/2017
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.70
|
3.84
|
700
|
|
12/30/2016
|
+0.30 / +6.67%
|
4.20
|
4.90
|
4.20
|
4.80
|
4.39
|
3.84
|
166,700
|
|
12/29/2016
|
+0.40 / +9.76%
|
4.50
|
4.50
|
3.70
|
4.50
|
4.10
|
3.60
|
97,500
|
|
12/28/2016
|
-0.40 / -8.89%
|
4.90
|
4.90
|
4.10
|
4.10
|
4.22
|
3.28
|
4,800
|
|
12/27/2016
|
-0.40 / -8.16%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.51
|
3.60
|
3,500
|
|
12/26/2016
|
-0.10 / -2.00%
|
4.60
|
5.00
|
4.50
|
4.90
|
4.64
|
3.92
|
7,100
|
|
12/23/2016
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.00
|
100
|
|
12/22/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
4.80
|
5.20
|
3.84
|
3,200
|
|
12/21/2016
|
-0.20 / -4.00%
|
5.50
|
5.50
|
4.60
|
4.80
|
4.76
|
3.84
|
800
|
|
12/20/2016
|
+0.20 / +4.17%
|
5.20
|
5.20
|
4.40
|
5.00
|
4.50
|
4.00
|
5,500
|
|
12/19/2016
|
-0.20 / -4.00%
|
5.50
|
5.50
|
4.80
|
4.80
|
5.50
|
3.84
|
200
|
|
12/16/2016
|
-0.10 / -1.96%
|
5.30
|
5.30
|
4.60
|
5.00
|
4.82
|
4.00
|
3,100
|
|
12/15/2016
|
0.00 / 0.00%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.65
|
4.08
|
1,100
|
|
12/14/2016
|
-0.10 / -1.92%
|
5.70
|
5.70
|
4.70
|
5.10
|
4.82
|
4.08
|
1,400
|
|
12/13/2016
|
-0.20 / -3.70%
|
5.90
|
5.90
|
4.90
|
5.20
|
4.96
|
4.16
|
3,900
|
|
12/12/2016
|
+0.40 / +8.00%
|
5.50
|
5.50
|
4.60
|
5.40
|
5.36
|
4.32
|
18,900
|
|
12/9/2016
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.50
|
5.00
|
4.79
|
4.00
|
21,400
|
|
12/8/2016
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.00
|
13,500
|
|
12/7/2016
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.00
|
4.40
|
6,300
|
|
12/6/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
4.50
|
5.00
|
4.68
|
4.00
|
7,500
|
|
12/5/2016
|
-0.20 / -3.85%
|
5.00
|
5.70
|
4.70
|
5.00
|
4.83
|
4.00
|
41,500
|
|
12/2/2016
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.16
|
200
|
|
12/1/2016
|
-0.10 / -1.72%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.55
|
4.56
|
200
|
|
11/30/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
0
|
|
11/29/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
0
|
|
11/28/2016
|
-0.20 / -3.33%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.60
|
4.64
|
200
|
|
11/25/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.80
|
0
|
|
11/24/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.80
|
0
|
|
|