NVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	32.09	32.32	32.09	32.32	32.32	3.83%	3,058
Sep 2, 2026	31.28	31.28	31.13	31.13	31.13	6.44%	292
Sep 1, 2026	30.22	30.22	29.14	29.25	29.25	-3.22%	1,024
Aug 31, 2026	30.22	30.22	30.22	30.22	30.22	2.58%	92
Aug 28, 2026	29.12	29.46	29.12	29.46	29.46	-8.87%	667
Aug 27, 2026	32.34	32.39	32.33	32.33	32.33	17.28%	770
Aug 26, 2026	28.04	28.04	27.57	27.57	27.57	-3.11%	823
Aug 25, 2026	28.01	28.74	28.01	28.45	28.45	4.31%	1,204
Aug 24, 2026	27.59	27.61	27.24	27.27	27.27	-5.97%	1,563
Aug 21, 2026	29.01	29.01	29.01	29.01	29.01	-1.72%	167
Aug 20, 2026	29.22	29.51	29.22	29.51	29.51	-0.69%	683
Aug 19, 2026	30.30	30.30	29.72	29.72	29.72	-1.98%	591
Aug 18, 2026	30.32	30.32	30.32	30.32	30.32	-4.93%	55
Aug 17, 2026	31.89	31.89	31.89	31.89	31.89	0.02%	149
Aug 14, 2026	31.88	31.88	31.88	31.88	31.88	-0.19%	14
Aug 13, 2026	32.19	32.19	31.95	31.95	31.95	1.19%	351
Aug 12, 2026	31.46	31.57	31.46	31.57	31.57	5.57%	328
Aug 11, 2026	30.16	30.16	29.91	29.91	29.91	0.09%	3,137
Aug 10, 2026	29.88	29.88	29.88	29.88	29.88	-5.65%	86
Aug 7, 2026	31.67	31.67	31.67	31.67	31.67	4.07%	44
Aug 6, 2026	30.43	30.43	30.43	30.43	30.43	-0.64%	50
Aug 5, 2026	30.62	30.62	30.62	30.62	30.62	7.29%	44
Aug 4, 2026	28.54	28.54	28.54	28.54	28.54	5.49%	34
Aug 3, 2026	24.46	27.06	24.46	27.06	27.06	4.79%	1,232
Jul 31, 2026	25.82	25.82	25.82	25.82	25.82	6.71%	169
Jul 30, 2026	23.94	24.20	23.94	24.20	24.20	4.84%	444
Jul 29, 2026	23.98	23.98	23.08	23.08	23.08	-7.27%	180
Jul 28, 2026	24.98	24.98	24.89	24.89	24.89	0.68%	208
Jul 27, 2026	24.72	24.72	24.72	24.72	24.72	-9.49%	15
Jul 24, 2026	27.32	27.32	27.32	27.32	27.31	-1.99%	13
Jul 23, 2026	27.87	27.87	27.87	27.87	27.87	-3.42%	18
Jul 22, 2026	28.86	28.86	28.86	28.86	28.86	4.42%	59
Jul 21, 2026	27.64	27.64	27.64	27.64	27.64	4.12%	18
Jul 20, 2026	26.54	26.54	26.54	26.54	26.54	-0.05%	15
Jul 17, 2026	26.56	26.56	26.56	26.56	26.56	-3.76%	189
Jul 16, 2026	27.59	27.59	27.59	27.59	27.59	-5.03%	87
Jul 15, 2026	29.06	29.06	29.06	29.06	29.06	0.62%	63
Jul 14, 2026	28.88	28.88	28.88	28.88	28.88	7.54%	45