Closing price on 3/13/2017
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.50 |
Volume |
900 |
Split-adjusted Price |
3.60 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.53
|
3.60
|
900
|
|
3/10/2017
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.25
|
3.60
|
600
|
|
3/9/2017
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
200
|
|
3/8/2017
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
3.52
|
600
|
|
3/7/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.53
|
3.60
|
2,300
|
|
3/6/2017
|
-0.10 / -2.13%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.45
|
3.68
|
6,200
|
|
3/3/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.72
|
3.76
|
11,218
|
|
3/2/2017
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.76
|
239
|
|
3/1/2017
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.62
|
3.84
|
16,200
|
|
2/28/2017
|
0.00 / 0.00%
|
4.10
|
4.60
|
4.10
|
4.40
|
4.39
|
3.52
|
20,300
|
|
2/27/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
3,700
|
|
2/24/2017
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.05
|
3.44
|
22,300
|
|
2/23/2017
|
-0.30 / -6.67%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.26
|
3.36
|
1,500
|
|
2/22/2017
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.15
|
3.60
|
11,730
|
|
2/21/2017
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.20
|
4.50
|
4.45
|
3.60
|
400
|
|
2/20/2017
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
1,100
|
|
2/17/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
0
|
|
2/16/2017
|
+0.20 / +4.65%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.00
|
3.60
|
200
|
|
2/15/2017
|
+0.10 / +2.38%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.35
|
3.44
|
650
|
|
2/14/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
3.36
|
1,400
|
|
2/13/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.36
|
18
|
|
2/10/2017
|
-0.10 / -2.33%
|
4.70
|
4.70
|
4.20
|
4.20
|
4.35
|
3.36
|
3,400
|
|
2/9/2017
|
+0.10 / +2.38%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.39
|
3.44
|
1,360
|
|
2/8/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.36
|
100
|
|
2/7/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.28
|
3,200
|
|
2/6/2017
|
-0.10 / -2.33%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.30
|
3.36
|
600
|
|
2/3/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
3.44
|
1,500
|
|
2/2/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.44
|
10
|
|
1/25/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.44
|
0
|
|
1/24/2017
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.50
|
3.44
|
200
|
|
|