NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	28.21	28.53	27.69	27.77	27.77	-0.93%	280,420
Nov 25, 2025	28.43	29.47	27.77	28.03	28.03	-0.18%	412,179
Nov 24, 2025	29.01	29.43	27.93	28.08	28.08	-2.57%	513,562
Nov 21, 2025	29.97	31.69	26.75	28.82	28.82	-5.04%	615,043
Nov 20, 2025	31.46	32.22	29.98	30.35	30.35	-3.22%	362,640
Nov 19, 2025	31.18	31.53	30.80	31.36	31.36	1.10%	230,651
Nov 18, 2025	31.91	31.91	30.86	31.02	31.02	-2.24%	173,789
Nov 17, 2025	32.18	32.65	31.46	31.73	31.73	-2.04%	184,040
Nov 14, 2025	31.81	32.39	31.47	32.39	32.39	1.79%	159,111
Nov 13, 2025	32.58	32.58	31.68	31.82	31.82	-2.60%	199,538
Nov 12, 2025	31.71	32.96	31.57	32.67	32.67	3.55%	210,289
Nov 11, 2025	31.88	32.30	31.28	31.55	31.55	-0.63%	140,501
Nov 10, 2025	31.51	31.88	31.16	31.75	31.75	0.73%	208,877
Nov 7, 2025	31.43	31.91	31.01	31.52	31.52	0.70%	249,771
Nov 6, 2025	32.01	32.57	30.98	31.30	31.30	-3.48%	267,559
Nov 5, 2025	31.57	33.11	30.55	32.43	32.43	1.57%	364,916
Nov 4, 2025	33.18	33.79	31.84	31.93	31.93	-3.13%	291,431
Nov 3, 2025	32.19	33.46	30.91	32.96	32.96	2.71%	591,369
Oct 31, 2025	35.93	35.93	31.84	32.09	32.09	-10.76%	432,128
Oct 30, 2025	37.87	38.30	35.13	35.96	35.96	-6.86%	629,066
Oct 29, 2025	39.34	39.69	38.11	38.61	38.61	-2.25%	156,601
Oct 28, 2025	39.35	40.42	39.25	39.50	39.50	-0.50%	172,163
Oct 27, 2025	40.40	40.40	39.02	39.70	39.70	-1.98%	191,037
Oct 24, 2025	40.55	41.07	40.27	40.50	40.50	-0.59%	193,918
Oct 23, 2025	40.72	40.94	40.13	40.74	40.74	0.57%	140,367
Oct 22, 2025	40.74	40.80	39.81	40.51	40.51	1.61%	192,218
Oct 21, 2025	39.58	40.01	38.83	39.87	39.87	0.43%	153,673
Oct 20, 2025	39.16	39.88	38.36	39.70	39.70	2.16%	118,111
Oct 17, 2025	39.34	39.94	38.70	38.86	38.86	-0.92%	126,575
Oct 16, 2025	40.49	40.88	39.10	39.22	39.22	-3.26%	173,199
Oct 15, 2025	39.78	40.76	39.78	40.54	40.54	1.68%	152,158
Oct 14, 2025	38.34	40.38	38.34	39.87	39.87	4.62%	145,228
Oct 13, 2025	37.09	38.57	37.09	38.11	38.11	2.23%	223,733
Oct 10, 2025	39.09	39.09	37.27	37.28	37.28	-4.34%	298,664
Oct 9, 2025	39.74	39.90	38.88	38.97	38.97	-1.74%	146,713
Oct 8, 2025	39.52	40.09	39.05	39.66	39.66	1.46%	158,062
Oct 7, 2025	38.43	39.29	37.31	39.09	39.09	1.56%	271,480
Oct 6, 2025	40.06	40.11	38.22	38.49	38.49	-4.25%	291,464
Oct 3, 2025	40.22	40.51	39.69	40.20	40.20	-0.02%	151,078
Oct 2, 2025	40.96	40.96	39.19	40.21	40.21	-1.83%	206,604
Oct 1, 2025	39.76	41.14	39.10	40.96	40.96	2.40%	225,664
Sep 30, 2025	39.00	40.18	38.62	40.00	40.00	4.03%	217,134
Sep 29, 2025	37.70	38.63	37.25	38.45	38.45	2.23%	364,846
Sep 26, 2025	36.78	37.64	36.05	37.61	37.61	2.54%	159,489
Sep 25, 2025	36.98	37.76	36.44	36.68	36.68	0.19%	222,604
Sep 24, 2025	36.10	37.10	36.05	36.61	36.61	1.13%	234,904
Sep 23, 2025	36.55	36.68	35.82	36.20	36.20	-0.22%	198,655
Sep 22, 2025	35.86	36.46	35.15	36.28	36.28	0.97%	235,191
Sep 19, 2025	36.91	36.91	35.51	35.93	35.93	-2.34%	458,929
Sep 18, 2025	36.16	37.05	35.93	36.79	36.79	0.71%	240,106