NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	26.98	26.98	26.98	26.98	-	-1.78%	5,454
Aug 19, 2026	27.70	28.72	27.45	27.47	27.47	-1.36%	253,955
Aug 18, 2026	28.41	28.41	27.55	27.85	27.85	-	177,970
Aug 17, 2026	27.69	28.00	27.24	27.85	27.85	-0.46%	150,867
Aug 14, 2026	28.02	28.24	27.60	28.13	27.98	0.39%	105,441
Aug 13, 2026	27.75	28.33	27.75	28.02	27.87	2.15%	124,439
Aug 12, 2026	27.08	27.54	26.65	27.43	27.28	-0.40%	178,433
Aug 11, 2026	26.35	27.90	26.02	27.54	27.39	4.87%	246,427
Aug 10, 2026	28.22	28.61	26.13	26.26	26.12	-7.50%	302,146
Aug 7, 2026	27.56	28.98	26.20	28.39	28.24	-12.54%	602,999
Aug 6, 2026	32.70	32.79	31.77	32.46	32.29	1.60%	102,771
Aug 5, 2026	32.90	32.90	31.60	31.95	31.78	-1.87%	71,390
Aug 4, 2026	32.84	33.41	32.41	32.56	32.39	-1.99%	129,931
Aug 3, 2026	32.55	33.61	32.32	33.22	33.04	3.62%	77,363
Jul 31, 2026	31.92	32.40	31.31	32.06	31.89	-0.37%	82,034
Jul 30, 2026	32.57	32.89	31.80	32.18	32.01	-2.43%	77,688
Jul 29, 2026	32.43	33.10	32.23	32.98	32.80	2.07%	94,919
Jul 28, 2026	31.89	33.56	31.88	32.31	32.14	2.09%	107,310
Jul 27, 2026	30.19	31.74	30.19	31.65	31.48	5.46%	77,745
Jul 24, 2026	29.73	30.21	28.94	30.01	29.85	2.25%	162,174
Jul 23, 2026	30.71	30.82	28.81	29.35	29.19	-6.14%	166,106
Jul 22, 2026	31.06	31.82	30.59	31.27	31.10	0.74%	104,602
Jul 21, 2026	30.99	31.40	30.76	31.04	30.87	-1.02%	113,035
Jul 20, 2026	32.65	32.75	31.19	31.36	31.19	-4.19%	93,901
Jul 17, 2026	33.07	33.89	32.49	32.73	32.56	-0.61%	122,135
Jul 16, 2026	31.89	33.22	31.89	32.93	32.75	3.49%	87,651
Jul 15, 2026	32.00	32.78	31.40	31.82	31.65	-0.84%	92,641
Jul 14, 2026	32.51	32.64	32.04	32.09	31.92	-1.81%	84,101
Jul 13, 2026	33.16	33.58	32.23	32.68	32.51	-0.64%	95,408
Jul 10, 2026	33.30	33.42	32.77	32.89	32.71	-0.33%	80,330
Jul 9, 2026	33.21	33.38	32.59	33.00	32.82	-1.40%	82,919
Jul 8, 2026	33.77	34.20	33.08	33.47	33.29	-0.80%	110,963
Jul 7, 2026	33.74	34.59	33.71	33.74	33.56	1.60%	130,192
Jul 6, 2026	32.63	33.66	32.16	33.21	33.03	1.87%	105,732
Jul 2, 2026	32.09	32.89	31.91	32.60	32.43	2.29%	119,746
Jul 1, 2026	31.00	32.53	30.63	31.87	31.70	2.74%	134,216
Jun 30, 2026	31.11	31.64	30.88	31.02	30.85	-1.40%	133,743
Jun 29, 2026	32.21	32.22	31.46	31.46	31.29	-2.02%	92,476
Jun 26, 2026	31.95	32.97	31.21	32.11	31.94	1.90%	470,978
Jun 25, 2026	32.54	32.89	31.40	31.51	31.34	-3.61%	125,760
Jun 24, 2026	32.50	32.79	31.96	32.69	32.52	1.62%	124,912
Jun 23, 2026	30.97	32.31	30.97	32.17	32.00	6.35%	127,360
Jun 22, 2026	30.11	30.77	29.90	30.25	30.09	0.46%	91,759
Jun 18, 2026	30.36	30.98	29.95	30.11	29.95	-1.99%	121,360
Jun 17, 2026	30.55	31.19	30.26	30.72	30.56	0.52%	105,085
Jun 16, 2026	30.96	31.11	30.44	30.56	30.40	-0.29%	123,015
Jun 15, 2026	31.35	31.88	30.59	30.65	30.49	-2.94%	95,528
Jun 12, 2026	31.54	31.92	31.37	31.58	31.41	0.73%	56,389
Jun 11, 2026	31.38	31.94	31.21	31.35	31.18	-0.32%	125,086
Jun 10, 2026	30.97	31.60	30.65	31.45	31.28	3.39%	158,632