Nova LifeStyle, Inc. (XWIN)
NASDAQ: XWIN · Real-Time Price · USD
6.19
-0.04 (-0.64%)
At close: Mar 9, 2026, 4:00 PM EDT
6.18
-0.01 (-0.15%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Nova LifeStyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.22 | 6.26 | 6.16 | 6.20 | - | -0.48% | 674,165 |
| Mar 6, 2026 | 6.16 | 6.33 | 6.16 | 6.23 | 6.23 | 0.81% | 1,222,590 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.11 | 6.18 | 6.18 | - | 1,001,733 |
| Mar 4, 2026 | 6.13 | 6.30 | 6.13 | 6.18 | 6.18 | 0.82% | 929,489 |
| Mar 3, 2026 | 6.15 | 6.22 | 6.07 | 6.13 | 6.13 | -0.97% | 511,258 |
| Mar 2, 2026 | 6.12 | 6.22 | 6.11 | 6.19 | 6.19 | 0.98% | 486,642 |
| Feb 27, 2026 | 6.18 | 6.18 | 6.07 | 6.13 | 6.13 | -0.65% | 574,396 |
| Feb 26, 2026 | 6.17 | 6.20 | 6.10 | 6.17 | 6.17 | - | 533,881 |
| Feb 25, 2026 | 6.18 | 6.24 | 6.13 | 6.17 | 6.17 | 0.33% | 490,835 |
| Feb 24, 2026 | 6.24 | 6.26 | 6.14 | 6.15 | 6.15 | -1.13% | 453,623 |
| Feb 23, 2026 | 6.20 | 6.27 | 6.19 | 6.22 | 6.22 | 0.32% | 245,222 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 410,172 |
| Feb 19, 2026 | 6.10 | 6.19 | 6.08 | 6.18 | 6.18 | 0.65% | 403,415 |
| Feb 18, 2026 | 6.27 | 6.35 | 6.13 | 6.14 | 6.14 | -1.92% | 473,834 |
| Feb 17, 2026 | 6.27 | 6.38 | 6.18 | 6.26 | 6.26 | 0.97% | 520,629 |
| Feb 13, 2026 | 6.30 | 6.38 | 6.16 | 6.20 | 6.20 | -1.12% | 444,513 |
| Feb 12, 2026 | 6.15 | 6.39 | 6.13 | 6.27 | 6.27 | 1.62% | 1,132,933 |
| Feb 11, 2026 | 6.15 | 6.19 | 6.00 | 6.17 | 6.17 | 0.33% | 568,518 |
| Feb 10, 2026 | 6.00 | 6.19 | 5.98 | 6.15 | 6.15 | 2.50% | 565,162 |
| Feb 9, 2026 | 6.10 | 6.15 | 5.89 | 6.00 | 6.00 | -2.76% | 747,542 |
| Feb 6, 2026 | 6.13 | 6.28 | 6.13 | 6.17 | 6.17 | 0.98% | 660,634 |
| Feb 5, 2026 | 6.22 | 6.26 | 6.05 | 6.11 | 6.11 | -2.08% | 644,078 |
| Feb 4, 2026 | 6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 2.46% | 956,510 |
| Feb 3, 2026 | 5.94 | 6.13 | 5.89 | 6.09 | 6.09 | 3.22% | 1,481,056 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.55 | 5.90 | 5.90 | 4.42% | 756,615 |
| Jan 30, 2026 | 5.77 | 5.80 | 5.65 | 5.65 | 5.65 | -2.25% | 545,513 |
| Jan 29, 2026 | 5.84 | 5.86 | 5.65 | 5.78 | 5.78 | 0.35% | 1,185,695 |
| Jan 28, 2026 | 5.94 | 6.00 | 5.75 | 5.76 | 5.76 | -2.87% | 564,364 |
| Jan 27, 2026 | 5.92 | 6.02 | 5.90 | 5.93 | 5.93 | 0.17% | 930,189 |
| Jan 26, 2026 | 5.92 | 5.97 | 5.78 | 5.92 | 5.92 | - | 355,866 |
| Jan 23, 2026 | 5.92 | 5.97 | 5.76 | 5.92 | 5.92 | 2.25% | 678,036 |
| Jan 22, 2026 | 5.85 | 6.06 | 5.78 | 5.79 | 5.79 | -0.69% | 709,081 |
| Jan 21, 2026 | 6.06 | 6.10 | 5.51 | 5.83 | 5.83 | -3.80% | 1,370,225 |
| Jan 20, 2026 | 5.99 | 6.12 | 5.99 | 6.06 | 6.06 | 0.66% | 505,047 |
| Jan 16, 2026 | 5.99 | 6.09 | 5.95 | 6.02 | 6.02 | 1.18% | 734,405 |
| Jan 15, 2026 | 5.90 | 6.01 | 5.89 | 5.95 | 5.95 | 1.19% | 408,644 |
| Jan 14, 2026 | 5.83 | 5.90 | 5.82 | 5.88 | 5.88 | 1.38% | 326,145 |
| Jan 13, 2026 | 5.82 | 5.90 | 5.73 | 5.80 | 5.80 | 0.69% | 705,798 |
| Jan 12, 2026 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | -0.35% | 735,776 |
| Jan 9, 2026 | 5.96 | 5.96 | 5.71 | 5.78 | 5.78 | -1.87% | 672,496 |
| Jan 8, 2026 | 5.88 | 5.95 | 5.74 | 5.89 | 5.89 | - | 598,215 |
| Jan 7, 2026 | 5.96 | 5.96 | 5.79 | 5.89 | 5.89 | -0.51% | 769,703 |
| Jan 6, 2026 | 5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 0.34% | 1,016,107 |
| Jan 5, 2026 | 6.04 | 6.04 | 5.73 | 5.90 | 5.90 | -1.67% | 954,928 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.91 | 6.00 | 6.00 | - | 1,046,699 |
| Dec 31, 2025 | 6.01 | 6.04 | 5.93 | 6.00 | 6.00 | -0.50% | 297,384 |
| Dec 30, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 1.34% | 275,601 |
| Dec 29, 2025 | 5.99 | 6.04 | 5.75 | 5.95 | 5.95 | -0.83% | 1,309,942 |
| Dec 26, 2025 | 6.02 | 6.11 | 5.99 | 6.00 | 6.00 | -0.99% | 1,031,057 |
| Dec 24, 2025 | 5.93 | 6.13 | 5.93 | 6.06 | 6.06 | 2.19% | 777,735 |
| Dec 23, 2025 | 6.05 | 6.09 | 5.87 | 5.93 | 5.93 | -2.31% | 2,019,404 |
| Dec 22, 2025 | 6.07 | 6.22 | 6.03 | 6.07 | 6.07 | 0.17% | 740,406 |
| Dec 19, 2025 | 6.04 | 6.11 | 5.98 | 6.06 | 6.06 | 0.66% | 3,174,619 |
| Dec 18, 2025 | 5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 0.84% | 728,912 |
| Dec 17, 2025 | 5.90 | 6.06 | 5.86 | 5.97 | 5.97 | 0.67% | 518,928 |
| Dec 16, 2025 | 5.90 | 5.99 | 5.84 | 5.93 | 5.93 | - | 596,183 |
| Dec 15, 2025 | 5.90 | 6.01 | 5.89 | 5.93 | 5.93 | 0.17% | 423,819 |
| Dec 12, 2025 | 5.80 | 6.14 | 5.80 | 5.92 | 5.92 | -0.17% | 474,087 |
| Dec 11, 2025 | 5.80 | 6.04 | 5.80 | 5.93 | 5.93 | -0.84% | 479,142 |
| Dec 10, 2025 | 6.03 | 6.23 | 5.85 | 5.98 | 5.98 | -2.61% | 847,818 |
| Dec 9, 2025 | 5.80 | 6.18 | 5.52 | 6.14 | 6.14 | 7.53% | 1,314,724 |
| Dec 8, 2025 | 5.50 | 5.72 | 5.41 | 5.71 | 5.71 | 3.07% | 999,048 |
| Dec 5, 2025 | 5.50 | 5.66 | 5.37 | 5.54 | 5.54 | 0.54% | 807,182 |
| Dec 4, 2025 | 5.47 | 5.63 | 5.46 | 5.51 | 5.51 | 0.36% | 515,386 |
| Dec 3, 2025 | 5.47 | 5.64 | 5.42 | 5.49 | 5.49 | 0.37% | 858,956 |
| Dec 2, 2025 | 5.41 | 5.63 | 5.41 | 5.47 | 5.47 | 1.11% | 377,510 |
| Dec 1, 2025 | 5.48 | 5.49 | 5.28 | 5.41 | 5.41 | -2.17% | 870,360 |
| Nov 28, 2025 | 5.51 | 5.58 | 5.46 | 5.53 | 5.53 | 1.28% | 190,756 |
| Nov 26, 2025 | 5.45 | 5.54 | 5.36 | 5.46 | 5.46 | 0.18% | 490,550 |
| Nov 25, 2025 | 5.46 | 5.50 | 5.20 | 5.45 | 5.45 | -2.33% | 907,071 |
| Nov 24, 2025 | 5.42 | 5.58 | 5.32 | 5.58 | 5.58 | 3.91% | 436,749 |
| Nov 21, 2025 | 5.37 | 5.52 | 5.26 | 5.37 | 5.37 | - | 322,148 |
| Nov 20, 2025 | 5.58 | 5.70 | 5.34 | 5.37 | 5.37 | -3.76% | 530,312 |
| Nov 19, 2025 | 5.66 | 5.73 | 5.57 | 5.58 | 5.58 | -1.41% | 411,324 |
| Nov 18, 2025 | 5.40 | 5.89 | 5.35 | 5.66 | 5.66 | 8.85% | 1,003,870 |
| Nov 17, 2025 | 5.59 | 5.60 | 5.20 | 5.20 | 5.20 | -4.76% | 670,566 |
| Nov 14, 2025 | 5.52 | 5.66 | 5.40 | 5.46 | 5.46 | -0.73% | 545,741 |
| Nov 13, 2025 | 5.61 | 5.70 | 5.31 | 5.50 | 5.50 | -1.96% | 575,625 |
| Nov 12, 2025 | 5.58 | 5.72 | 5.49 | 5.61 | 5.61 | -0.18% | 536,912 |
| Nov 11, 2025 | 5.73 | 5.99 | 5.50 | 5.62 | 5.62 | -2.60% | 466,557 |
| Nov 10, 2025 | 5.50 | 6.01 | 5.50 | 5.77 | 5.77 | 7.25% | 794,360 |
| Nov 7, 2025 | 5.65 | 5.68 | 5.25 | 5.38 | 5.38 | -1.82% | 693,194 |
| Nov 6, 2025 | 5.70 | 5.71 | 5.38 | 5.48 | 5.48 | -2.49% | 468,667 |
| Nov 5, 2025 | 5.58 | 5.70 | 5.44 | 5.62 | 5.62 | 0.90% | 939,314 |
| Nov 4, 2025 | 5.61 | 5.75 | 5.55 | 5.57 | 5.57 | -1.59% | 546,752 |
| Nov 3, 2025 | 5.57 | 5.77 | 5.51 | 5.66 | 5.66 | 1.80% | 511,068 |
| Oct 31, 2025 | 5.58 | 5.63 | 5.43 | 5.56 | 5.56 | -0.36% | 1,361,315 |
| Oct 30, 2025 | 5.65 | 5.66 | 5.50 | 5.58 | 5.58 | -1.06% | 946,637 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.60 | 5.64 | 5.64 | -1.57% | 1,540,607 |
| Oct 28, 2025 | 5.75 | 5.78 | 5.60 | 5.73 | 5.73 | 0.35% | 674,584 |
| Oct 27, 2025 | 5.72 | 5.75 | 5.65 | 5.71 | 5.71 | 0.71% | 695,436 |
| Oct 24, 2025 | 5.76 | 5.80 | 5.60 | 5.67 | 5.67 | -1.56% | 1,095,649 |
| Oct 23, 2025 | 5.64 | 6.08 | 5.52 | 5.76 | 5.76 | 2.67% | 3,760,901 |
| Oct 22, 2025 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1.45% | 832,609 |
| Oct 21, 2025 | 5.51 | 5.57 | 5.39 | 5.53 | 5.53 | 1.10% | 1,538,720 |
| Oct 20, 2025 | 5.49 | 5.57 | 5.40 | 5.47 | 5.47 | 0.74% | 1,062,770 |
| Oct 17, 2025 | 5.35 | 5.57 | 4.80 | 5.43 | 5.43 | 2.26% | 1,627,194 |
| Oct 16, 2025 | 5.39 | 5.54 | 5.30 | 5.31 | 5.31 | -2.39% | 955,691 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.30 | 5.44 | 5.44 | 1.49% | 688,286 |
| Oct 14, 2025 | 5.31 | 5.41 | 5.22 | 5.36 | 5.36 | -0.56% | 1,239,154 |