National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.90
-0.10/-1.11%
9:35:00 AM
|
|
|
Closing price on 8/19/2019
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.20 |
Volume |
324,600 |
Split-adjusted Price |
5.84 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2019
|
-0.10 / -1.35%
|
7.50
|
7.70
|
7.20
|
7.30
|
7.34
|
5.84
|
324,600
|
|
8/16/2019
|
+0.30 / +4.23%
|
7.50
|
7.80
|
7.20
|
7.40
|
7.32
|
5.92
|
180,400
|
|
8/15/2019
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.16
|
5.68
|
473,100
|
|
8/14/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.50
|
7.30
|
6.00
|
376,700
|
|
8/13/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.14
|
6.00
|
414,900
|
|
8/12/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.00
|
308,300
|
|
8/9/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
6.08
|
120,900
|
|
8/8/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
6.08
|
139,200
|
|
8/7/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
6.16
|
345,300
|
|
8/6/2019
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.59
|
6.16
|
1,649,600
|
|
8/5/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.75
|
6.24
|
3,503,900
|
|
8/2/2019
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.54
|
6.24
|
2,296,600
|
|
8/1/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.60
|
6.16
|
4,718,800
|
|
7/31/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
6.24
|
2,138,400
|
|
7/30/2019
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
6.32
|
421,500
|
|
7/29/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.40
|
502,100
|
|
7/26/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.40
|
1,440,700
|
|
7/25/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.40
|
55,300
|
|
7/24/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.90
|
6.40
|
2,395,600
|
|
7/23/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.48
|
2,745,400
|
|
7/22/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
6.48
|
8,400
|
|
7/19/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.48
|
493,000
|
|
7/18/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.40
|
760,800
|
|
7/17/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.98
|
6.48
|
4,788,000
|
|
7/16/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.40
|
1,707,300
|
|
7/15/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
6.48
|
186,300
|
|
7/12/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.40
|
187,100
|
|
7/11/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
6.48
|
438,000
|
|
7/10/2019
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
6.56
|
251,800
|
|
7/9/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.48
|
20,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|