Closing price on 4/25/2016
|
|
Open |
5.20 |
High |
5.70 |
Low |
5.20 |
Volume |
103,500 |
Split-adjusted Price |
4.56 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2016
|
0.00 / 0.00%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.60
|
4.56
|
103,500
|
|
4/22/2016
|
+0.30 / +5.56%
|
5.80
|
5.80
|
5.30
|
5.70
|
5.43
|
4.56
|
600
|
|
4/21/2016
|
-0.40 / -6.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.32
|
200
|
|
4/20/2016
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
100
|
|
4/19/2016
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.80
|
4.40
|
300
|
|
4/15/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.71
|
4.48
|
1,500
|
|
4/14/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
4.48
|
1,700
|
|
4/13/2016
|
+0.10 / +1.82%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.80
|
4.48
|
3,600
|
|
4/12/2016
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.80
|
4.40
|
200
|
|
4/11/2016
|
+0.20 / +3.70%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
4.48
|
300
|
|
4/8/2016
|
-0.40 / -6.90%
|
5.80
|
5.90
|
5.40
|
5.40
|
5.86
|
4.32
|
5,800
|
|
4/7/2016
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.30
|
5.80
|
5.53
|
4.64
|
12,200
|
|
4/6/2016
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.90
|
4.48
|
500
|
|
4/5/2016
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
700
|
|
4/4/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.90
|
4.48
|
200
|
|
4/1/2016
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
4.48
|
6,100
|
|
3/31/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.80
|
4.56
|
100,300
|
|
3/30/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.90
|
4.56
|
96,100
|
|
3/29/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.88
|
4.72
|
114,200
|
|
3/28/2016
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.87
|
4.80
|
109,000
|
|
3/25/2016
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.68
|
4.72
|
102,100
|
|
3/24/2016
|
-0.10 / -1.75%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.74
|
4.48
|
7,200
|
|
3/23/2016
|
-0.30 / -5.00%
|
5.70
|
6.00
|
5.60
|
5.70
|
5.67
|
4.56
|
8,100
|
|
3/22/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.80
|
2
|
|
3/21/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.80
|
2,000
|
|
3/18/2016
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.88
|
100
|
|
3/17/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.88
|
4.64
|
4,100
|
|
3/16/2016
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
4.64
|
700
|
|
3/15/2016
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.84
|
4.56
|
7,100
|
|
3/14/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
4.72
|
602
|
|
|