Closing price on 5/17/2017
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.60 |
Volume |
2,100 |
Split-adjusted Price |
3.68 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.68
|
2,100
|
|
5/16/2017
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.60
|
4.76
|
3.68
|
14,800
|
|
5/15/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
3.68
|
5,300
|
|
5/12/2017
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
3.68
|
3,900
|
|
5/11/2017
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.63
|
3.76
|
2,100
|
|
5/10/2017
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
3.52
|
1,239
|
|
5/9/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.31
|
3.60
|
7,300
|
|
5/8/2017
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.45
|
3.60
|
510
|
|
5/5/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
3.52
|
1,600
|
|
5/4/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
0
|
|
4/28/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.60
|
3.60
|
1,300
|
|
4/27/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.68
|
6,849
|
|
4/26/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
3.60
|
1,800
|
|
4/25/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
1
|
|
4/24/2017
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.16
|
3.60
|
7,340
|
|
4/21/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.44
|
1,020
|
|
4/20/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
0
|
|
4/19/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
0
|
|
4/18/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
3.52
|
1,200
|
|
4/17/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
10
|
|
4/14/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
100
|
|
4/13/2017
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.52
|
9,100
|
|
4/12/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.48
|
3.60
|
1,400
|
|
4/11/2017
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
3.60
|
3,600
|
|
4/10/2017
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.21
|
3.52
|
7,000
|
|
4/7/2017
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.23
|
3.52
|
600
|
|
4/5/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
0
|
|
4/4/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.60
|
0
|
|
4/3/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
3.60
|
200
|
|
|