North Valley Bancorp Stock Price History, NOVB Historical Prices

Add to My Stocks
$21.67 $0.39 (1.77%) NOVB stock closing price Oct 03, 2014 (Closing)

We provide 10 years stock price data for free. You can download North Valley Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and North Valley Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of $24.64 on Jan 22, 2014 as seen from North Valley Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-03 22.02 22.02 21.45 21.67 4,094 - -
2014-10-02 21.62 22.13 21.62 22.06 78,801 - -
2014-10-01 21.42 21.94 21.35 21.57 21,703 - -
2014-09-30 21.49 21.58 21.37 21.58 14,588 - -
2014-09-29 21.23 21.51 21.1 21.44 11,551 - -
2014-09-26 21.32 21.55 21.22 21.55 3,751 - -
2014-09-25 21.12 21.27 21.04 21.24 1,184 - -
2014-09-24 20.9 21.33 20.9 21.27 2,082 - -
2014-09-23 21.47 21.58 21.06 21.06 3,108 - -
2014-09-22 22.09 22.09 21.43 21.43 4,712 - -
2014-09-19 22.38 22.55 21.61 22.55 15,863 - -
2014-09-18 22 22.43 22 22.25 3,998 - -
2014-09-17 22.25 22.29 21.99 22.2 6,464 - -
2014-09-16 22.22 22.5 22.2 22.2 8,383 - -
2014-09-15 22.4 22.41 22 22.41 7,269 - -
2014-09-12 22.54 22.63 22.35 22.4 6,410 - -
2014-09-11 22.4 22.78 22.21 22.57 6,157 - -
2014-09-10 22.44 22.65 22.3 22.51 10,191 - -
2014-09-09 22.11 22.46 22.11 22.32 2,789 - -
2014-09-08 22.25 22.57 22.17 22.43 4,594 - -
2014-09-05 21.61 22.27 21.61 22.08 7,983 - -
2014-09-04 20.98 21.93 20.98 21.7 22,231 - -
2014-09-03 21.14 21.17 20.75 20.88 63,020 - -
2014-09-02 21.06 21.06 20.88 21 50,537 - -
2014-09-01 0 0 0 21 0 - -
2014-08-29 20.91 21.03 20.85 21 12,945 - -
2014-08-28 21.02 21.08 20.75 21.02 18,101 - -
2014-08-27 21.2 21.22 21.11 21.19 9,281 - -
2014-08-26 21.2 21.25 21.15 21.2 181,189 - -
2014-08-25 21.58 21.69 21.16 21.16 12,129 - -
2014-08-22 21.49 21.6 21.41 21.41 3,606 - -
2014-08-21 21.03 21.62 21.03 21.62 17,570 - -
2014-08-20 21.05 21.27 21.01 21.13 9,360 - -
2014-08-19 21.32 21.32 21.18 21.19 6,072 - -
2014-08-18 21.26 21.39 21.19 21.2 30,762 - -
2014-08-15 21.35 21.51 21.01 21.01 6,011 - -
2014-08-14 21.28 21.52 21.23 21.27 3,539 - -
2014-08-13 21 21.16 20.85 21.16 31,682 - -
2014-08-12 20.87 21.05 20.76 20.95 15,985 - -
2014-08-11 20.83 21.13 20.82 20.97 41,724 - -
2014-08-08 20.75 21.25 20.75 21.25 7,422 - -
2014-08-07 20.6 20.79 20.54 20.61 7,854 - -
2014-08-06 20.38 20.65 20.37 20.59 21,418 - -
2014-08-05 20.43 20.57 20.35 20.38 15,349 - -
2014-08-04 20.76 20.79 20.39 20.49 102,150 - -
2014-08-01 20.9 21.18 20.59 20.59 9,903 - -
2014-07-31 21.26 21.3 20.87 21.04 12,897 - -
2014-07-30 21.25 21.63 21.16 21.63 21,229 - -
2014-07-29 21.1 21.18 20.75 21 52,065 - -
2014-07-28 21.24 21.24 20.95 20.97 4,745 - -
2014-07-25 21.41 21.42 21.13 21.18 10,090 - -
2014-07-24 21.59 21.68 21.4 21.61 33,760 - -
2014-07-23 21.36 21.53 21.29 21.53 30,812 - -
2014-07-22 21.39 21.63 21.39 21.57 14,615 - -
2014-07-21 21.3 21.47 21.25 21.34 3,571 - -
2014-07-18 21.34 21.59 21.29 21.31 29,761 - -
2014-07-17 21.95 22 21.1 21.22 41,910 - -
2014-07-16 22.32 22.32 21.8 22.08 9,273 - -
2014-07-15 22.25 22.35 21.93 22.32 12,158 - -
2014-07-14 22.27 22.39 22.08 22.2 12,825 - -
2014-07-11 22.2 22.3 21.92 22.25 66,300 - -
2014-07-10 22.04 22.42 21.9 22.19 20,643 - -
2014-07-09 22.54 22.62 22.3 22.3 12,341 - -
2014-07-08 22.09 22.32 21.96 22.22 9,511 - -
2014-07-07 22.48 22.48 21.94 22.32 26,526 - -
2014-07-04 0 0 0 22.53 0 - -
2014-07-03 22.04 22.59 22.04 22.53 8,261 - -
2014-07-02 22 22.27 21.56 22.07 18,160 - -
2014-07-01 21.8 22.38 21.8 22 71,289 - -
2014-06-30 22 22 21.75 21.79 17,877 - -
2014-06-27 21.98 22.3 21.86 22.01 15,396 - -
2014-06-26 22.1 22.11 21.84 22.11 205,093 - -
2014-06-25 21.78 22.13 21.75 21.99 48,497 - -
2014-06-24 21.56 22 21.54 21.85 12,159 - -
2014-06-23 21.41 21.78 21.4 21.58 4,428 - -
2014-06-20 21.64 21.82 21.64 21.82 5,817 - -
2014-06-19 21.39 21.7 21.39 21.56 3,917 - -
2014-06-18 21.23 21.44 21.21 21.42 6,265 - -
2014-06-17 21.09 21.41 21.08 21.08 5,427 - -
2014-06-16 21.22 21.25 20.82 20.99 5,015 - -
2014-06-13 21.83 21.84 21.47 21.52 8,787 - -
2014-06-12 21.86 22.03 21.65 21.65 9,065 - -
2014-06-11 21.95 21.99 21.74 21.93 4,489 - -
2014-06-10 22.44 22.46 22.13 22.3 6,679 - -
2014-06-09 22.29 22.47 22 22.43 8,756 - -
2014-06-06 21.43 22.04 21.43 22.04 52,920 - -
2014-06-05 21.1 21.58 20.99 21.45 38,899 - -
2014-06-04 21.11 21.24 21.03 21.12 4,869 - -
2014-06-03 21.36 21.36 21.07 21.12 16,107 - -
Get more Data

North Valley Bancorp Stock History Chart

View NOVB PE ratio, PS ratio stocks charts and compare with peers.
NOVB Chart
Note: Compare North Valley Bancorp stock price history with the index and industry peers.

North Valley Bancorp Stock Price History: Past 5 years

Max Stock Price24.64Jan 22,2014
Min Stock Price16.55Jun 28,2013
Avg Stock Price20.44

North Valley Bancorp Historical PE ratio: Past 5 years

Max PE Ratio52.43Jan 22,2014
Min PE Ratio13.57Jun 28,2013
Avg PE Ratio34.97

North Valley Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.61Apr 01,2014
Min PS Ratio2.24Jun 28,2013
Avg PS Ratio3

NOVB Industry Peers

Company Price Change (%)
California First National (CFNB)160 (0%)
First Northern Community (FNRN)13.550.05 (0.37%)
Avidbank Holdings (AVBH)250.1 (0.4%)
Plumas Bancorp (PLBC)28.50.5 (1.79%)
East West Bancorp (EWBC)69.810.37 (0.53%)
Bank Of Hawaii (BOH)84.950.52 (0.61%)
Umpqua (UMPQ)23.690.26 (1.09%)

North Valley Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in North Valley Bancorp stock analysis. The price and volume changes on a daily basis is provided in the North Valley Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. NOVB stock saw a high of $22.02, and a low of $21.45 on last trading day. Looking at North Valley Bancorp stock history data, the P/S ratio was at a low of 2.24 on Jun 28, 2013.