NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	39.21	39.83	38.55	39.69	39.69	1.04%	70,174
Dec 27, 2024	39.68	40.43	38.99	39.28	39.28	-2.53%	77,551
Dec 26, 2024	39.56	40.36	39.56	40.30	40.30	1.00%	81,876
Dec 24, 2024	38.75	39.91	38.70	39.90	39.90	2.73%	38,334
Dec 23, 2024	39.09	39.09	38.08	38.84	38.84	-0.92%	84,839
Dec 20, 2024	38.35	39.91	38.28	39.20	39.20	0.10%	179,599
Dec 19, 2024	38.65	39.67	38.35	39.16	39.16	2.51%	94,622
Dec 18, 2024	40.85	41.17	38.15	38.20	38.20	-5.98%	120,033
Dec 17, 2024	41.34	41.86	40.38	40.63	40.63	-2.17%	158,255
Dec 16, 2024	41.90	42.21	41.07	41.53	41.53	-1.12%	117,614
Dec 13, 2024	43.49	43.63	41.98	42.00	42.00	-3.18%	107,921
Dec 12, 2024	44.20	44.65	43.34	43.38	43.38	-1.05%	114,114
Dec 11, 2024	43.86	45.04	43.60	43.84	43.84	1.34%	236,035
Dec 10, 2024	42.24	44.05	42.24	43.26	43.26	2.51%	115,601
Dec 9, 2024	43.78	44.49	42.11	42.20	42.20	-3.37%	93,344
Dec 6, 2024	44.40	44.85	42.99	43.67	43.67	-1.49%	131,834
Dec 5, 2024	45.07	45.16	43.54	44.33	44.33	-2.14%	117,958
Dec 4, 2024	44.44	46.51	44.44	45.30	45.30	1.80%	112,220
Dec 3, 2024	45.45	45.88	43.73	44.50	44.50	-2.99%	145,629
Dec 2, 2024	46.97	46.97	45.00	45.87	45.87	-2.51%	103,718
Nov 29, 2024	46.46	47.53	45.93	47.05	46.93	1.82%	60,988
Nov 27, 2024	47.00	47.57	46.09	46.21	46.09	-0.77%	108,304
Nov 26, 2024	46.87	47.29	44.32	46.57	46.45	-0.87%	172,245
Nov 25, 2024	45.88	47.32	42.71	46.98	46.86	3.03%	241,413
Nov 22, 2024	38.23	45.61	37.56	45.60	45.48	25.79%	405,026
Nov 21, 2024	34.77	36.29	34.70	36.25	36.16	4.23%	123,137
Nov 20, 2024	34.49	35.00	33.57	34.78	34.69	0.90%	162,291
Nov 19, 2024	32.87	34.50	32.46	34.47	34.38	4.68%	150,115
Nov 18, 2024	32.98	33.46	32.93	32.93	32.84	0.27%	64,676
Nov 15, 2024	32.50	33.24	32.34	32.84	32.75	0.12%	77,966
Nov 14, 2024	33.69	33.69	32.74	32.80	32.71	-2.15%	50,586
Nov 13, 2024	34.50	34.65	33.43	33.52	33.43	-1.90%	76,827
Nov 12, 2024	33.72	34.76	33.72	34.17	34.08	0.83%	114,227
Nov 11, 2024	34.02	34.76	33.64	33.89	33.80	0.30%	102,182
Nov 8, 2024	33.29	33.80	33.07	33.79	33.70	1.69%	103,038
Nov 7, 2024	32.87	33.88	32.31	33.23	33.14	1.40%	105,206
Nov 6, 2024	31.55	33.71	31.55	32.77	32.68	7.20%	178,796
Nov 5, 2024	27.45	30.81	27.45	30.57	30.49	11.37%	155,600
Nov 4, 2024	27.32	27.56	27.05	27.45	27.38	0.40%	85,920
Nov 1, 2024	27.03	27.48	26.68	27.34	27.27	-0.15%	80,265
Oct 31, 2024	27.35	27.63	27.14	27.38	27.31	0.37%	43,005
Oct 30, 2024	27.48	27.90	27.24	27.28	27.21	-1.09%	42,641
Oct 29, 2024	27.03	27.58	26.92	27.58	27.51	1.40%	40,854
Oct 28, 2024	26.49	27.31	26.49	27.20	27.13	2.33%	66,074
Oct 25, 2024	26.86	27.08	26.56	26.58	26.51	-0.41%	36,003
Oct 24, 2024	26.59	26.78	26.33	26.69	26.62	0.57%	58,034
Oct 23, 2024	26.50	26.62	26.31	26.54	26.47	-0.30%	68,208
Oct 22, 2024	26.95	26.95	26.42	26.62	26.55	-0.93%	72,847
Oct 21, 2024	27.61	27.82	26.80	26.87	26.80	-1.72%	89,190
Oct 18, 2024	27.75	27.89	27.10	27.34	27.27	-1.51%	46,811
Oct 17, 2024	27.38	28.04	27.12	27.76	27.69	2.62%	62,619
Oct 16, 2024	27.06	27.22	26.89	27.05	26.98	0.82%	54,907
Oct 15, 2024	26.14	27.39	26.14	26.83	26.76	2.88%	88,419
Oct 14, 2024	26.56	26.56	25.88	26.08	26.01	-2.21%	63,099
Oct 11, 2024	26.04	26.68	26.04	26.67	26.60	2.77%	46,183
Oct 10, 2024	26.07	26.39	25.63	25.95	25.88	-1.82%	53,870
Oct 9, 2024	26.41	26.67	26.13	26.43	26.36	0.69%	59,218
Oct 8, 2024	25.74	26.33	25.54	26.25	26.18	2.74%	69,523
Oct 7, 2024	25.89	25.93	25.12	25.55	25.48	-1.88%	84,144
Oct 4, 2024	26.28	26.64	25.90	26.04	25.97	1.76%	77,460
Oct 3, 2024	26.09	26.52	24.99	25.59	25.52	-3.47%	152,074
Oct 2, 2024	28.75	28.81	25.90	26.51	26.44	-9.95%	197,809
Oct 1, 2024	29.60	29.76	28.82	29.44	29.36	-0.84%	174,080
Sep 30, 2024	27.98	29.75	27.98	29.69	29.61	6.30%	213,442
Sep 27, 2024	28.23	28.47	27.63	27.93	27.86	1.27%	68,292
Sep 26, 2024	28.43	28.84	27.58	27.58	27.51	-2.20%	65,035
Sep 25, 2024	27.54	28.30	27.31	28.20	28.13	1.59%	97,360
Sep 24, 2024	28.60	28.95	27.76	27.76	27.69	-3.17%	76,410
Sep 23, 2024	28.31	28.72	27.99	28.67	28.60	1.27%	110,558
Sep 20, 2024	28.99	29.10	28.31	28.31	28.24	-3.21%	228,629
Sep 19, 2024	29.81	29.90	28.96	29.25	29.17	-0.14%	92,738
Sep 18, 2024	29.52	30.32	29.07	29.29	29.21	-0.14%	166,266
Sep 17, 2024	29.71	29.74	28.93	29.33	29.25	0.10%	63,829
Sep 16, 2024	28.78	29.49	28.77	29.30	29.22	2.34%	58,999
Sep 13, 2024	28.06	29.36	28.06	28.63	28.56	2.51%	88,899
Sep 12, 2024	27.52	28.12	27.36	27.93	27.86	2.42%	60,663
Sep 11, 2024	26.90	27.27	26.42	27.27	27.20	1.38%	58,925
Sep 10, 2024	26.33	26.94	26.06	26.90	26.83	2.20%	55,156
Sep 9, 2024	26.55	26.89	26.20	26.32	26.25	-0.27%	64,934
Sep 6, 2024	27.47	27.72	26.11	26.39	26.32	-3.93%	69,177
Sep 5, 2024	26.36	28.31	26.31	27.47	27.40	4.41%	190,869
Sep 4, 2024	25.94	26.53	25.69	26.31	26.24	0.73%	43,520
Sep 3, 2024	26.78	26.78	25.89	26.12	26.05	-1.88%	66,533
Aug 30, 2024	26.10	26.64	26.03	26.62	26.45	2.35%	39,102
Aug 29, 2024	25.93	26.02	25.21	26.01	25.84	0.77%	83,058
Aug 28, 2024	25.57	25.98	24.87	25.81	25.64	0.82%	63,893
Aug 27, 2024	25.08	25.81	24.96	25.60	25.44	1.95%	51,126
Aug 26, 2024	25.43	25.53	24.88	25.11	24.95	-0.48%	49,850
Aug 23, 2024	24.96	25.28	24.55	25.23	25.07	2.73%	86,178
Aug 22, 2024	24.76	24.84	24.42	24.56	24.40	-0.57%	68,712
Aug 21, 2024	24.99	24.99	24.24	24.70	24.54	0.08%	55,031
Aug 20, 2024	24.88	24.89	24.46	24.68	24.52	-0.44%	64,836
Aug 19, 2024	24.48	24.94	24.45	24.79	24.63	1.22%	83,369
Aug 16, 2024	24.03	24.58	23.93	24.49	24.33	1.91%	89,579
Aug 15, 2024	24.01	24.27	23.70	24.03	23.88	2.56%	47,408
Aug 14, 2024	23.48	23.66	23.05	23.43	23.28	-0.21%	58,591
Aug 13, 2024	23.05	23.49	22.69	23.48	23.33	3.03%	76,867
Aug 12, 2024	24.76	24.76	22.52	22.79	22.64	-8.10%	116,090
Aug 9, 2024	24.51	25.63	23.81	24.80	24.64	3.81%	266,919
Aug 8, 2024	23.78	24.08	23.58	23.89	23.74	2.09%	59,256