NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.21	33.38	32.59	32.94	-	-1.58%	20,325
Jul 8, 2026	33.77	34.20	33.08	33.47	33.47	-0.80%	92,487
Jul 7, 2026	33.74	34.59	33.71	33.74	33.74	1.60%	130,189
Jul 6, 2026	32.63	33.66	32.16	33.21	33.21	1.87%	105,732
Jul 2, 2026	32.09	32.89	31.91	32.60	32.60	2.29%	119,746
Jul 1, 2026	31.00	32.53	30.63	31.87	31.87	2.74%	133,988
Jun 30, 2026	31.11	31.64	30.88	31.02	31.02	-1.40%	133,709
Jun 29, 2026	32.21	32.22	31.46	31.46	31.46	-2.02%	92,392
Jun 26, 2026	31.95	32.97	31.21	32.11	32.11	1.90%	363,156
Jun 25, 2026	32.54	32.89	31.40	31.51	31.51	-3.61%	125,609
Jun 24, 2026	32.50	32.79	31.96	32.69	32.69	1.62%	124,660
Jun 23, 2026	30.97	32.31	30.97	32.17	32.17	6.35%	127,355
Jun 22, 2026	30.11	30.77	29.90	30.25	30.25	0.46%	91,733
Jun 18, 2026	30.36	30.98	29.95	30.11	30.11	-1.99%	121,161
Jun 17, 2026	30.55	31.19	30.26	30.72	30.72	0.52%	105,085
Jun 16, 2026	30.96	31.11	30.44	30.56	30.56	-0.29%	106,261
Jun 15, 2026	31.35	31.88	30.59	30.65	30.65	-2.94%	95,528
Jun 12, 2026	31.54	31.92	31.37	31.58	31.58	0.73%	56,369
Jun 11, 2026	31.38	31.94	31.21	31.35	31.35	-0.32%	125,078
Jun 10, 2026	30.97	31.60	30.65	31.45	31.45	3.39%	158,267
Jun 9, 2026	30.08	30.71	29.42	30.42	30.42	1.06%	177,942
Jun 8, 2026	29.80	30.81	29.77	30.10	30.10	-	143,706
Jun 5, 2026	29.45	30.46	28.78	30.10	30.10	3.44%	100,285
Jun 4, 2026	29.02	29.80	28.28	29.10	29.10	1.71%	136,389
Jun 3, 2026	28.85	29.41	28.33	28.61	28.61	-1.68%	173,079
Jun 2, 2026	28.31	29.64	28.31	29.10	29.10	1.50%	128,854
Jun 1, 2026	29.40	30.30	28.53	28.67	28.67	-2.35%	164,480
May 29, 2026	29.53	30.09	28.62	29.36	29.36	-1.04%	146,397
May 28, 2026	29.86	30.20	29.24	29.67	29.67	-0.40%	118,070
May 27, 2026	28.36	29.91	28.36	29.79	29.79	5.71%	130,960
May 26, 2026	28.60	29.15	27.59	28.18	28.18	-2.02%	104,613
May 22, 2026	29.22	29.72	28.40	28.76	28.76	-0.93%	123,654
May 21, 2026	28.96	29.39	27.97	29.03	29.03	-1.09%	116,421
May 20, 2026	29.52	30.01	28.94	29.35	29.35	-0.71%	167,632
May 19, 2026	29.12	30.45	29.00	29.56	29.56	1.48%	154,709
May 18, 2026	28.27	29.15	28.25	29.13	29.13	3.15%	121,152
May 15, 2026	29.19	29.46	28.38	28.39	28.24	-1.63%	126,670
May 14, 2026	28.52	29.63	28.02	28.86	28.71	2.74%	173,138
May 13, 2026	26.86	28.15	26.86	28.09	27.94	3.92%	186,973
May 12, 2026	27.19	27.58	26.73	27.03	26.89	0.22%	119,816
May 11, 2026	26.47	28.06	26.40	26.97	26.83	2.12%	154,121
May 8, 2026	26.61	27.18	25.18	26.41	26.27	-4.86%	220,653
May 7, 2026	27.00	28.01	27.00	27.76	27.61	2.40%	159,088
May 6, 2026	28.90	28.90	27.05	27.11	26.97	-5.70%	129,779
May 5, 2026	28.75	29.03	28.50	28.75	28.60	-0.14%	124,932
May 4, 2026	29.35	29.79	28.62	28.79	28.64	-2.64%	139,503
May 1, 2026	29.32	29.89	29.23	29.57	29.41	2.11%	123,984
Apr 30, 2026	27.80	29.40	27.80	28.96	28.81	4.29%	151,967
Apr 29, 2026	27.37	27.79	27.05	27.77	27.62	1.09%	89,177
Apr 28, 2026	27.38	27.92	27.18	27.47	27.32	1.37%	88,418