Closing price on 2/5/2016
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
4,900 |
Split-adjusted Price |
4.64 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
4,900
|
|
2/4/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
12,900
|
|
2/3/2016
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.73
|
4.72
|
3,300
|
|
2/2/2016
|
-0.10 / -1.67%
|
5.50
|
6.10
|
5.50
|
5.90
|
5.88
|
4.72
|
5,642
|
|
2/1/2016
|
-0.50 / -7.69%
|
7.10
|
7.10
|
6.00
|
6.00
|
6.44
|
4.80
|
1,100
|
|
1/29/2016
|
+0.50 / +8.33%
|
5.60
|
6.50
|
5.50
|
6.50
|
5.65
|
5.20
|
100,400
|
|
1/28/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
6.00
|
6.00
|
4.80
|
100,400
|
|
1/27/2016
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
6.00
|
6.00
|
4.80
|
100,900
|
|
1/26/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.40
|
6.00
|
5.59
|
4.80
|
217,300
|
|
1/25/2016
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.71
|
4.72
|
201,700
|
|
1/22/2016
|
+0.10 / +1.72%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.64
|
4.72
|
7,600
|
|
1/21/2016
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.75
|
4.64
|
400
|
|
1/20/2016
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.60
|
5.90
|
6.00
|
4.72
|
8,900
|
|
1/19/2016
|
-0.20 / -3.23%
|
5.60
|
6.30
|
5.60
|
6.00
|
5.75
|
4.80
|
6,800
|
|
1/18/2016
|
+0.20 / +3.33%
|
5.50
|
6.20
|
5.50
|
6.20
|
5.70
|
4.96
|
3,800
|
|
1/15/2016
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.86
|
4.80
|
6,600
|
|
1/14/2016
|
-0.50 / -8.33%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.75
|
4.40
|
2,100
|
|
1/13/2016
|
+0.30 / +5.26%
|
5.20
|
6.20
|
5.20
|
6.00
|
5.90
|
4.80
|
1,407
|
|
1/12/2016
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
1,000
|
|
1/11/2016
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.87
|
4.80
|
2,500
|
|
1/8/2016
|
-0.20 / -3.23%
|
6.10
|
6.30
|
5.70
|
6.00
|
6.20
|
4.80
|
4,800
|
|
1/7/2016
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.96
|
100
|
|
1/6/2016
|
-0.10 / -1.64%
|
5.80
|
6.50
|
5.60
|
6.00
|
5.68
|
4.80
|
14,300
|
|
1/5/2016
|
-0.30 / -4.69%
|
6.00
|
6.50
|
5.90
|
6.10
|
6.40
|
4.88
|
10,100
|
|
1/4/2016
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.00
|
6.40
|
6.10
|
5.12
|
13,600
|
|
12/31/2015
|
+0.60 / +10.00%
|
5.70
|
6.60
|
5.60
|
6.60
|
5.67
|
5.28
|
114,700
|
|
12/30/2015
|
0.00 / 0.00%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.93
|
4.80
|
105,500
|
|
12/29/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
4.80
|
127,507
|
|
12/28/2015
|
-0.10 / -1.64%
|
5.70
|
6.20
|
5.70
|
6.00
|
6.09
|
4.80
|
5,704,100
|
|
12/25/2015
|
+0.30 / +5.17%
|
6.30
|
6.30
|
5.70
|
6.10
|
6.00
|
4.88
|
4,201,500
|
|
|