Closing price on 7/8/2016
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.20 |
Volume |
300 |
Split-adjusted Price |
4.16 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2016
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.45
|
4.16
|
300
|
|
7/7/2016
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.10
|
4.40
|
15,800
|
|
7/6/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.60
|
4.24
|
200
|
|
7/5/2016
|
-0.30 / -5.36%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.39
|
4.24
|
900
|
|
7/4/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.48
|
0
|
|
7/1/2016
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.42
|
4.48
|
1,100
|
|
6/30/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.48
|
0
|
|
6/29/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.10
|
5.60
|
5.43
|
4.48
|
300
|
|
6/28/2016
|
0.00 / 0.00%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.12
|
4.48
|
3,100
|
|
6/27/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.48
|
0
|
|
6/24/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.48
|
100
|
|
6/23/2016
|
-0.10 / -1.75%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.36
|
4.48
|
7,000
|
|
6/22/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.20
|
5.70
|
5.22
|
4.56
|
5,300
|
|
6/21/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
0
|
|
6/20/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
0
|
|
6/17/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
500
|
|
6/16/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
0
|
|
6/15/2016
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.56
|
100
|
|
6/14/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
4.48
|
200
|
|
6/13/2016
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
4.48
|
200
|
|
6/10/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
500
|
|
6/9/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
500
|
|
6/8/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.64
|
300
|
|
6/7/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.72
|
0
|
|
6/6/2016
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.30
|
5.90
|
5.47
|
4.72
|
700
|
|
6/3/2016
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.40
|
100
|
|
6/2/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.72
|
8,484,400
|
|
6/1/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.72
|
6,000
|
|
5/31/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.40
|
6.00
|
5.87
|
4.80
|
2,103,000
|
|
5/30/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.91
|
4.80
|
5,039,400
|
|
|