NVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.79	12.92	12.78	12.89	12.89	1.18%	427,217
Nov 21, 2024	12.85	12.86	12.72	12.74	12.74	-0.39%	436,267
Nov 20, 2024	12.84	12.93	12.77	12.79	12.79	-0.39%	423,477
Nov 19, 2024	12.83	12.85	12.79	12.84	12.84	0.39%	307,990
Nov 18, 2024	12.85	12.86	12.77	12.79	12.79	-0.54%	482,362
Nov 15, 2024	12.93	12.94	12.84	12.86	12.86	-1.38%	483,136
Nov 14, 2024	13.00	13.08	12.95	13.04	12.96	0.77%	595,843
Nov 13, 2024	12.88	12.99	12.82	12.94	12.86	1.01%	719,301
Nov 12, 2024	12.83	12.89	12.71	12.81	12.73	-0.39%	678,926
Nov 11, 2024	12.90	12.93	12.85	12.86	12.78	0.16%	396,807
Nov 8, 2024	12.73	12.85	12.72	12.84	12.76	1.42%	1,230,904
Nov 7, 2024	12.52	12.66	12.49	12.66	12.58	1.85%	687,480
Nov 6, 2024	12.53	12.54	12.39	12.43	12.35	-1.66%	913,521
Nov 5, 2024	12.63	12.64	12.56	12.64	12.56	0.56%	559,328
Nov 4, 2024	12.60	12.72	12.55	12.57	12.49	0.24%	1,121,822
Nov 1, 2024	12.84	12.86	12.52	12.54	12.46	-1.95%	1,749,238
Oct 31, 2024	12.64	12.79	12.58	12.79	12.71	1.19%	767,621
Oct 30, 2024	12.59	12.65	12.56	12.64	12.56	0.64%	472,035
Oct 29, 2024	12.53	12.58	12.46	12.56	12.48	-0.24%	501,384
Oct 28, 2024	12.68	12.75	12.59	12.59	12.51	-0.47%	527,915
Oct 25, 2024	12.69	12.81	12.65	12.65	12.57	-0.32%	545,051
Oct 24, 2024	12.84	12.88	12.67	12.69	12.61	-1.01%	993,735
Oct 23, 2024	13.07	13.10	12.80	12.82	12.74	-2.21%	969,693
Oct 22, 2024	13.31	13.31	13.11	13.11	13.03	-1.06%	524,648
Oct 21, 2024	13.37	13.39	13.25	13.25	13.17	-0.97%	447,308
Oct 18, 2024	13.40	13.42	13.37	13.38	13.30	0.15%	272,273
Oct 17, 2024	13.30	13.37	13.28	13.36	13.28	0.30%	463,324
Oct 16, 2024	13.29	13.34	13.27	13.32	13.24	0.45%	301,903
Oct 15, 2024	13.29	13.32	13.24	13.26	13.18	-0.53%	478,586
Oct 14, 2024	13.39	13.40	13.30	13.33	13.17	-0.37%	381,984
Oct 11, 2024	13.35	13.45	13.33	13.38	13.22	0.22%	399,392
Oct 10, 2024	13.30	13.37	13.28	13.35	13.19	0.23%	473,662
Oct 9, 2024	13.25	13.37	13.25	13.32	13.16	-	355,775
Oct 8, 2024	13.16	13.32	13.15	13.32	13.16	1.14%	788,638
Oct 7, 2024	13.37	13.37	13.13	13.17	13.01	-1.50%	1,125,681
Oct 4, 2024	13.40	13.40	13.31	13.37	13.21	-0.59%	561,387
Oct 3, 2024	13.51	13.53	13.45	13.45	13.29	-0.52%	643,209
Oct 2, 2024	13.50	13.52	13.46	13.52	13.36	-	564,098
Oct 1, 2024	13.49	13.56	13.46	13.52	13.36	0.97%	758,799
Sep 30, 2024	13.39	13.42	13.38	13.39	13.23	0.30%	572,657
Sep 27, 2024	13.35	13.39	13.34	13.35	13.19	0.38%	400,611
Sep 26, 2024	13.31	13.34	13.29	13.30	13.14	0.23%	381,924
Sep 25, 2024	13.31	13.32	13.27	13.27	13.11	-0.08%	314,971
Sep 24, 2024	13.31	13.33	13.27	13.28	13.12	-0.30%	523,348
Sep 23, 2024	13.32	13.33	13.29	13.32	13.16	0.08%	435,402
Sep 20, 2024	13.33	13.35	13.27	13.31	13.15	0.08%	360,919
Sep 19, 2024	13.29	13.33	13.27	13.30	13.14	0.15%	572,179
Sep 18, 2024	13.34	13.34	13.27	13.28	13.12	-0.30%	493,783
Sep 17, 2024	13.33	13.35	13.28	13.32	13.16	0.08%	605,184
Sep 16, 2024	13.33	13.35	13.29	13.31	13.15	0.08%	586,186
Sep 13, 2024	13.36	13.42	13.30	13.30	13.14	-0.67%	779,093
Sep 12, 2024	13.38	13.42	13.36	13.39	13.15	0.75%	542,249
Sep 11, 2024	13.25	13.33	13.22	13.29	13.05	0.68%	542,007
Sep 10, 2024	13.21	13.22	13.17	13.20	12.97	0.15%	525,445
Sep 9, 2024	13.16	13.20	13.13	13.18	12.95	0.30%	491,116
Sep 6, 2024	13.20	13.20	13.13	13.14	12.91	-0.08%	560,499
Sep 5, 2024	13.12	13.16	13.07	13.15	12.92	0.65%	711,204
Sep 4, 2024	13.07	13.10	13.05	13.07	12.83	-0.04%	468,181
Sep 3, 2024	13.05	13.08	13.02	13.07	12.84	0.38%	464,709
Aug 30, 2024	12.90	13.03	12.89	13.02	12.79	1.01%	571,849
Aug 29, 2024	12.87	12.89	12.85	12.89	12.66	0.31%	371,945
Aug 28, 2024	12.82	12.86	12.77	12.85	12.62	0.31%	479,445
Aug 27, 2024	12.83	12.84	12.78	12.81	12.58	-0.16%	566,204
Aug 26, 2024	12.85	12.87	12.81	12.83	12.60	0.31%	496,502
Aug 23, 2024	12.82	12.83	12.78	12.79	12.56	0.16%	310,975
Aug 22, 2024	12.83	12.83	12.72	12.77	12.54	-0.23%	464,908
Aug 21, 2024	12.80	12.81	12.77	12.80	12.57	0.16%	642,475
Aug 20, 2024	12.82	12.82	12.75	12.78	12.55	-0.08%	507,870
Aug 19, 2024	12.83	12.90	12.77	12.79	12.56	-0.08%	584,400
Aug 16, 2024	12.85	12.87	12.77	12.80	12.57	0.08%	375,863
Aug 15, 2024	12.76	12.82	12.74	12.79	12.56	-0.85%	591,903
Aug 14, 2024	12.92	12.93	12.89	12.90	12.59	0.16%	542,441
Aug 13, 2024	12.85	12.92	12.85	12.88	12.57	0.19%	861,867
Aug 12, 2024	12.88	12.88	12.81	12.86	12.55	-0.35%	498,440
Aug 9, 2024	12.92	12.93	12.83	12.90	12.59	0.08%	732,883
Aug 8, 2024	12.90	12.93	12.82	12.89	12.58	-0.15%	682,929
Aug 7, 2024	12.99	12.99	12.90	12.91	12.60	-0.15%	786,058
Aug 6, 2024	12.83	12.96	12.83	12.93	12.62	0.78%	685,973
Aug 5, 2024	12.84	12.88	12.76	12.83	12.52	-0.39%	1,074,933
Aug 2, 2024	12.87	12.93	12.85	12.88	12.57	0.55%	781,952
Aug 1, 2024	12.79	12.85	12.65	12.81	12.50	1.43%	1,765,979
Jul 31, 2024	12.54	12.63	12.51	12.63	12.33	0.80%	871,504
Jul 30, 2024	12.45	12.53	12.41	12.53	12.23	0.89%	512,907
Jul 29, 2024	12.45	12.47	12.41	12.42	12.12	-	447,322
Jul 26, 2024	12.37	12.44	12.33	12.42	12.12	0.65%	375,209
Jul 25, 2024	12.28	12.34	12.26	12.34	12.05	0.73%	321,810
Jul 24, 2024	12.29	12.32	12.24	12.25	11.96	-0.49%	666,383
Jul 23, 2024	12.35	12.35	12.30	12.31	12.02	0.08%	918,888
Jul 22, 2024	12.35	12.36	12.28	12.30	12.01	-	554,286
Jul 19, 2024	12.34	12.35	12.26	12.30	12.01	-0.32%	1,193,163
Jul 18, 2024	12.40	12.41	12.29	12.34	12.05	-0.32%	591,423
Jul 17, 2024	12.38	12.39	12.33	12.38	12.09	-0.08%	525,908
Jul 16, 2024	12.49	12.49	12.38	12.39	12.09	-0.40%	754,235
Jul 15, 2024	12.46	12.57	12.38	12.44	12.14	-1.27%	633,047
Jul 12, 2024	12.53	12.60	12.52	12.60	12.22	0.72%	760,510
Jul 11, 2024	12.45	12.54	12.42	12.51	12.14	1.13%	1,042,909
Jul 10, 2024	12.44	12.44	12.36	12.37	12.00	-0.08%	988,448
Jul 9, 2024	12.38	12.41	12.33	12.38	12.01	-	619,624
Jul 8, 2024	12.40	12.44	12.37	12.38	12.01	-0.40%	730,180
Jul 5, 2024	12.44	12.48	12.37	12.43	12.06	0.49%	691,476