NVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.30	16.30	14.94	15.64	15.64	-3.03%	14,148
Nov 12, 2026	13.02	16.31	13.02	16.13	16.13	-8.98%	27,940
Nov 11, 2026	17.71	18.37	17.44	17.72	17.72	4.96%	15,138
Nov 10, 2026	17.47	17.56	16.43	16.88	16.88	-11.05%	12,411
Nov 9, 2026	17.81	19.04	17.04	18.98	18.98	-8.07%	10,614
Nov 6, 2026	20.97	20.97	20.65	20.65	20.65	4.40%	344
Nov 5, 2026	20.36	20.36	19.68	19.78	19.78	-17.78%	2,174
Nov 4, 2026	24.87	24.87	24.06	24.06	24.05	-6.58%	4,039
Nov 3, 2026	25.85	25.90	25.75	25.75	25.75	4.74%	4,676
Nov 2, 2026	26.19	26.19	24.58	24.58	24.58	-2.67%	408
Oct 30, 2026	26.17	26.17	24.83	25.26	25.26	-8.11%	7,569
Oct 29, 2026	27.49	27.49	27.49	27.49	27.49	-1.56%	52
Oct 28, 2026	28.65	28.65	27.93	27.93	27.93	-2.66%	121
Oct 27, 2026	28.61	28.69	28.61	28.69	28.69	1.68%	307
Oct 26, 2026	27.92	28.22	27.92	28.22	28.21	4.78%	247
Oct 23, 2026	27.36	27.36	26.93	26.93	26.93	-1.00%	319
Oct 22, 2026	28.28	28.28	27.20	27.20	27.20	-9.04%	1,358
Oct 21, 2026	29.47	30.04	29.04	29.90	29.90	5.13%	400
Oct 20, 2026	28.92	28.92	28.44	28.44	28.44	-0.89%	248
Oct 19, 2026	28.93	28.93	28.70	28.70	28.70	2.66%	636
Oct 16, 2026	28.44	28.44	27.95	27.95	27.95	-2.19%	1,967
Oct 15, 2026	28.69	28.88	28.58	28.58	28.58	-4.03%	3,317
Oct 14, 2026	30.12	30.12	29.78	29.78	29.78	-6.20%	361
Oct 13, 2026	31.23	31.75	31.23	31.75	31.75	1.66%	1,818
Oct 12, 2026	31.23	31.23	31.23	31.23	31.23	-2.79%	66
Oct 9, 2026	32.13	32.13	32.13	32.13	32.13	-1.11%	146
Oct 8, 2026	33.86	33.86	32.48	32.49	32.49	-5.86%	5,875
Oct 7, 2026	34.54	34.54	34.43	34.51	34.51	-1.30%	2,175
Oct 6, 2026	35.10	35.10	34.97	34.97	34.97	0.30%	4,005
Oct 5, 2026	34.86	34.86	34.86	34.86	34.86	4.04%	47
Oct 2, 2026	33.68	33.68	33.51	33.51	33.51	2.48%	296
Oct 1, 2026	32.70	32.70	32.70	32.70	32.70	1.44%	15
Sep 30, 2026	32.23	32.23	32.23	32.23	32.23	1.80%	82
Sep 29, 2026	32.60	32.60	31.66	31.66	31.66	-1.33%	297
Sep 28, 2026	32.73	32.73	32.09	32.09	32.09	2.99%	486
Sep 25, 2026	31.16	31.16	31.16	31.16	31.16	0.58%	304
Sep 24, 2026	30.98	30.98	30.98	30.98	30.98	-0.55%	59
Sep 23, 2026	31.15	31.15	31.15	31.15	31.15	-3.24%	53
Sep 22, 2026	32.19	32.19	32.19	32.19	32.19	1.35%	21
Sep 21, 2026	31.09	31.77	31.09	31.77	31.77	4.73%	157
Sep 18, 2026	29.70	30.33	29.70	30.33	30.33	2.27%	108
Sep 17, 2026	29.28	29.67	29.28	29.66	29.66	5.35%	678
Sep 16, 2026	28.20	28.85	28.15	28.15	28.15	1.37%	1,151
Sep 15, 2026	27.56	27.77	27.56	27.77	27.77	0.89%	371
Sep 14, 2026	27.20	27.53	27.20	27.53	27.53	-6.76%	479
Sep 11, 2026	29.52	29.52	29.52	29.52	29.52	0.03%	94
Sep 10, 2026	29.51	29.51	29.51	29.51	29.51	-4.41%	56
Sep 9, 2026	30.87	30.87	30.87	30.87	30.87	-1.21%	51
Sep 8, 2026	31.25	31.25	31.25	31.25	31.25	-4.80%	281
Sep 4, 2026	32.83	32.83	32.83	32.83	32.83	1.56%	36