National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
9:54:59 AM
|
|
|
Closing price on 8/15/2022
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.50 |
Volume |
69,200 |
Split-adjusted Price |
28.60 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2022
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.50
|
28.60
|
28.58
|
28.60
|
69,200
|
|
8/12/2022
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.66
|
28.60
|
5,300
|
|
8/11/2022
|
+0.10 / +0.35%
|
28.60
|
30.00
|
28.60
|
28.70
|
29.06
|
28.70
|
28,348
|
|
8/10/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.60
|
28.60
|
257,200
|
|
8/9/2022
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.40
|
28.60
|
28.50
|
28.60
|
4,100
|
|
8/8/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.60
|
28.50
|
6,300
|
|
8/5/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.67
|
28.60
|
243,400
|
|
8/4/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.80
|
28.70
|
84,300
|
|
8/3/2022
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.00
|
28.80
|
28.74
|
28.80
|
45,500
|
|
8/2/2022
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.93
|
28.80
|
110,900
|
|
8/1/2022
|
+0.10 / +0.35%
|
29.70
|
29.70
|
28.10
|
28.90
|
28.87
|
28.90
|
47,400
|
|
7/29/2022
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.30
|
28.80
|
28.79
|
28.80
|
251,900
|
|
7/28/2022
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.00
|
28.90
|
28.89
|
28.90
|
355,300
|
|
7/27/2022
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.00
|
28.80
|
28.50
|
28.80
|
2,500
|
|
7/26/2022
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.80
|
28.73
|
28.80
|
15,300
|
|
7/25/2022
|
-1.20 / -4.00%
|
29.80
|
29.80
|
28.80
|
28.80
|
29.09
|
28.80
|
293,600
|
|
7/22/2022
|
+0.50 / +1.69%
|
29.60
|
30.00
|
29.20
|
30.00
|
29.94
|
30.00
|
3,700
|
|
7/21/2022
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.40
|
29.50
|
29.50
|
29.50
|
21,200
|
|
7/20/2022
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.20
|
29.70
|
29.64
|
29.70
|
296,200
|
|
7/19/2022
|
-0.30 / -1.00%
|
30.00
|
30.80
|
29.00
|
29.70
|
29.68
|
29.70
|
84,750
|
|
7/18/2022
|
-0.40 / -1.32%
|
30.40
|
31.00
|
30.00
|
30.00
|
30.01
|
30.00
|
131,800
|
|
7/15/2022
|
-0.30 / -0.98%
|
30.70
|
30.80
|
30.40
|
30.40
|
30.69
|
30.40
|
334,110
|
|
7/14/2022
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.70
|
30.70
|
30.84
|
30.70
|
4,800
|
|
7/13/2022
|
-0.30 / -0.97%
|
30.00
|
32.50
|
30.00
|
30.70
|
31.00
|
30.70
|
504,500
|
|
7/12/2022
|
0.00 / 0.00%
|
31.00
|
32.80
|
30.50
|
31.00
|
31.61
|
31.00
|
609,700
|
|
7/11/2022
|
0.00 / 0.00%
|
29.50
|
31.00
|
29.50
|
31.00
|
30.88
|
31.00
|
51,600
|
|
7/8/2022
|
0.00 / 0.00%
|
31.00
|
32.90
|
30.50
|
31.00
|
31.82
|
31.00
|
170,200
|
|
7/7/2022
|
0.00 / 0.00%
|
29.10
|
31.70
|
29.00
|
31.00
|
31.26
|
31.00
|
74,900
|
|
7/6/2022
|
0.00 / 0.00%
|
30.10
|
31.70
|
30.10
|
31.00
|
31.45
|
31.00
|
85,600
|
|
7/5/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
29.00
|
31.00
|
30.84
|
31.00
|
488,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|