|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.10
+0.10/+1.11%
10:55:00 AM
|
|
|
|
Closing price on 3/22/2018
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
1,005,100 |
| Split-adjusted Price |
8.08 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.80
|
8.08
|
1,005,100
|
|
|
3/21/2018
|
+0.10 / +1.05%
|
8.60
|
9.80
|
8.60
|
9.60
|
9.61
|
7.68
|
1,137,000
|
|
|
3/20/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.60
|
9.50
|
9.26
|
7.60
|
1,443,461
|
|
|
3/19/2018
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.66
|
7.60
|
899,762
|
|
|
3/16/2018
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.66
|
7.76
|
1,158,245
|
|
|
3/15/2018
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.22
|
7.60
|
2,346,575
|
|
|
3/14/2018
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.60
|
6.96
|
857,340
|
|
|
3/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
6.72
|
680,330
|
|
|
3/12/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
6.64
|
206,610
|
|
|
3/9/2018
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.14
|
6.48
|
210,220
|
|
|
3/8/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.16
|
6.56
|
151,430
|
|
|
3/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
6.64
|
186,200
|
|
|
3/6/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
6.56
|
50,882
|
|
|
3/5/2018
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
6.56
|
259,715
|
|
|
3/2/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
6.72
|
398,620
|
|
|
3/1/2018
|
+0.30 / +3.75%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
6.64
|
671,258
|
|
|
2/28/2018
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.11
|
6.40
|
328,420
|
|
|
2/27/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.03
|
6.48
|
1,301,500
|
|
|
2/26/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
6.48
|
150,240
|
|
|
2/23/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
6.56
|
77,240
|
|
|
2/22/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.18
|
6.56
|
361,600
|
|
|
2/21/2018
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
6.56
|
30,230
|
|
|
2/13/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.05
|
6.48
|
171,802
|
|
|
2/12/2018
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.01
|
6.64
|
135,630
|
|
|
2/9/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.02
|
6.48
|
100,200
|
|
|
2/8/2018
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.48
|
79,200
|
|
|
2/7/2018
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.29
|
6.64
|
259,130
|
|
|
2/6/2018
|
+0.60 / +7.59%
|
7.50
|
8.50
|
7.20
|
8.50
|
7.48
|
6.80
|
993,104
|
|
|
2/5/2018
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.07
|
6.32
|
955,730
|
|
|
2/2/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
6.48
|
142,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|