National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 3/22/2019
|
|
Open |
8.40 |
High |
8.60 |
Low |
8.40 |
Volume |
823,100 |
Split-adjusted Price |
6.80 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2019
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.80
|
823,100
|
|
3/21/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
6.88
|
781,700
|
|
3/20/2019
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.63
|
6.88
|
751,400
|
|
3/19/2019
|
-0.30 / -3.33%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
6.96
|
1,154,100
|
|
3/18/2019
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.60
|
7.20
|
1,953,400
|
|
3/15/2019
|
-0.20 / -2.30%
|
8.60
|
8.90
|
8.40
|
8.50
|
8.62
|
6.80
|
1,445,100
|
|
3/14/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
6.96
|
544,500
|
|
3/13/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.56
|
6.96
|
1,277,300
|
|
3/12/2019
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.52
|
6.80
|
626,300
|
|
3/11/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.31
|
6.80
|
3,134,100
|
|
3/8/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.46
|
6.64
|
245,500
|
|
3/7/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
6.80
|
372,300
|
|
3/6/2019
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
6.80
|
1,184,100
|
|
3/5/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.96
|
5,277,700
|
|
3/4/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.56
|
6.96
|
4,950,000
|
|
3/1/2019
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
6.80
|
300,000
|
|
2/28/2019
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.57
|
6.88
|
4,200
|
|
2/27/2019
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.42
|
6.64
|
316,000
|
|
2/26/2019
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.69
|
6.80
|
199,500
|
|
2/25/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
6.96
|
469,400
|
|
2/22/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.04
|
222,300
|
|
2/21/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
221,000
|
|
2/20/2019
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.40
|
8.80
|
8.64
|
7.04
|
932,900
|
|
2/19/2019
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.71
|
7.12
|
262,000
|
|
2/18/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
6.96
|
31,600
|
|
2/15/2019
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.54
|
6.88
|
2,177,300
|
|
2/14/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
6.96
|
359,500
|
|
2/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.75
|
7.04
|
276,700
|
|
2/12/2019
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.56
|
7.04
|
2,116,600
|
|
2/11/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.49
|
6.80
|
1,612,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
761,800
|
7.30
|
-1.35%
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|