NGVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.64	30.81	30.23	30.46	30.46	0.23%	159,774
Sep 29, 2026	30.68	31.35	30.20	30.39	30.39	-1.01%	106,936
Sep 28, 2026	29.97	30.80	29.83	30.70	30.70	3.33%	201,982
Sep 25, 2026	29.65	30.04	29.48	29.71	29.71	-0.87%	96,079
Sep 24, 2026	29.86	30.16	29.57	29.97	29.97	1.05%	100,982
Sep 23, 2026	30.05	30.37	29.49	29.66	29.66	-1.40%	128,602
Sep 22, 2026	31.25	31.29	30.03	30.08	30.08	-2.65%	147,750
Sep 21, 2026	30.68	30.92	30.10	30.90	30.90	-0.26%	183,735
Sep 18, 2026	29.95	31.61	29.64	30.98	30.98	5.66%	380,560
Sep 17, 2026	29.13	29.44	28.66	29.32	29.32	0.55%	114,644
Sep 16, 2026	29.19	29.47	28.14	29.16	29.16	1.04%	132,002
Sep 15, 2026	29.40	29.98	28.75	28.86	28.86	-1.70%	202,152
Sep 14, 2026	28.94	29.87	28.74	29.36	29.36	2.80%	189,918
Sep 11, 2026	28.00	29.04	27.96	28.56	28.56	1.96%	222,451
Sep 10, 2026	27.44	28.05	27.40	28.01	28.01	2.34%	168,305
Sep 9, 2026	26.88	27.71	26.50	27.37	27.37	0.77%	170,688
Sep 8, 2026	27.88	28.79	26.86	27.16	27.16	-2.76%	119,371
Sep 4, 2026	27.01	27.95	26.98	27.93	27.93	2.53%	101,720
Sep 3, 2026	27.23	27.42	26.96	27.24	27.24	0.89%	87,944
Sep 2, 2026	27.75	27.99	26.99	27.00	27.00	-2.00%	98,311
Sep 1, 2026	27.32	28.24	27.32	27.55	27.55	0.66%	105,608
Aug 31, 2026	27.45	28.57	27.20	27.37	27.37	-0.40%	106,669
Aug 28, 2026	27.36	28.13	26.98	27.48	27.48	0.88%	113,614
Aug 27, 2026	27.55	27.82	26.89	27.24	27.24	-2.19%	88,106
Aug 26, 2026	28.31	28.36	27.43	27.85	27.85	-1.35%	81,907
Aug 25, 2026	27.94	28.72	27.50	28.23	28.23	0.46%	148,539
Aug 24, 2026	27.84	29.01	27.84	28.10	28.10	1.74%	175,445
Aug 21, 2026	27.31	27.89	27.09	27.62	27.62	1.06%	181,554
Aug 20, 2026	27.03	27.51	26.79	27.33	27.33	-0.51%	173,602
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