NVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.30	12.41	12.28	12.38	-	0.90%	360,399
Mar 28, 2025	12.26	12.31	12.22	12.27	12.27	0.57%	429,149
Mar 27, 2025	12.15	12.20	12.13	12.20	12.20	0.16%	297,292
Mar 26, 2025	12.29	12.32	12.15	12.18	12.18	-1.30%	448,391
Mar 25, 2025	12.46	12.46	12.32	12.34	12.34	-1.04%	393,358
Mar 24, 2025	12.48	12.52	12.41	12.47	12.47	0.24%	493,459
Mar 21, 2025	12.43	12.47	12.39	12.44	12.44	0.40%	213,673
Mar 20, 2025	12.30	12.41	12.30	12.39	12.39	0.98%	465,677
Mar 19, 2025	12.32	12.33	12.21	12.27	12.27	-0.57%	403,017
Mar 18, 2025	12.38	12.40	12.31	12.34	12.34	-0.48%	306,802
Mar 17, 2025	12.43	12.47	12.37	12.40	12.40	-0.24%	365,991
Mar 14, 2025	12.47	12.51	12.40	12.43	12.43	-1.19%	321,044
Mar 13, 2025	12.56	12.58	12.47	12.58	12.50	0.08%	361,186
Mar 12, 2025	12.68	12.68	12.55	12.57	12.49	-0.55%	250,835
Mar 11, 2025	12.70	12.72	12.63	12.64	12.56	-0.32%	618,456
Mar 10, 2025	12.66	12.70	12.61	12.68	12.60	0.32%	345,354
Mar 7, 2025	12.70	12.70	12.61	12.64	12.56	-0.08%	313,448
Mar 6, 2025	12.74	12.77	12.61	12.65	12.57	-0.71%	375,506
Mar 5, 2025	12.77	12.78	12.71	12.74	12.66	0.08%	303,717
Mar 4, 2025	12.80	12.81	12.71	12.73	12.65	-0.70%	343,331
Mar 3, 2025	12.91	12.98	12.80	12.82	12.74	-0.70%	743,716
Feb 28, 2025	12.88	12.91	12.83	12.91	12.83	0.39%	599,332
Feb 27, 2025	12.89	12.91	12.83	12.86	12.78	-	223,152
Feb 26, 2025	12.82	12.88	12.80	12.86	12.78	0.31%	291,265
Feb 25, 2025	12.78	12.84	12.77	12.82	12.74	0.63%	462,365
Feb 24, 2025	12.72	12.77	12.70	12.74	12.66	0.08%	387,110
Feb 21, 2025	12.78	12.78	12.72	12.73	12.65	-0.16%	378,972
Feb 20, 2025	12.75	12.79	12.72	12.75	12.67	0.16%	396,987
Feb 19, 2025	12.73	12.75	12.70	12.73	12.65	0.24%	358,222
Feb 18, 2025	12.67	12.74	12.65	12.70	12.62	0.40%	437,021
Feb 14, 2025	12.62	12.67	12.61	12.65	12.57	0.24%	379,384
Feb 13, 2025	12.66	12.70	12.58	12.62	12.46	0.32%	704,058
Feb 12, 2025	12.65	12.67	12.42	12.58	12.42	-1.41%	671,573
Feb 11, 2025	12.73	12.77	12.70	12.76	12.60	0.16%	240,411
Feb 10, 2025	12.76	12.78	12.73	12.74	12.58	0.16%	339,272
Feb 7, 2025	12.75	12.75	12.66	12.72	12.56	-0.31%	347,294
Feb 6, 2025	12.66	12.76	12.65	12.76	12.60	0.79%	285,039
Feb 5, 2025	12.71	12.73	12.63	12.66	12.50	0.32%	629,309
Feb 4, 2025	12.65	12.70	12.61	12.62	12.46	-0.39%	650,283
Feb 3, 2025	12.65	12.69	12.57	12.67	12.51	0.48%	577,782
Jan 31, 2025	12.53	12.64	12.52	12.61	12.45	1.04%	561,741
Jan 30, 2025	12.45	12.56	12.42	12.48	12.32	0.48%	470,352
Jan 29, 2025	12.43	12.48	12.36	12.42	12.27	-	311,903
Jan 28, 2025	12.46	12.53	12.40	12.42	12.27	-0.48%	342,601
Jan 27, 2025	12.41	12.49	12.40	12.48	12.32	0.16%	530,322
Jan 24, 2025	12.37	12.51	12.37	12.46	12.30	0.32%	328,140
Jan 23, 2025	12.43	12.50	12.30	12.42	12.27	-0.48%	626,051
Jan 22, 2025	12.49	12.58	12.43	12.48	12.32	-0.32%	317,009
Jan 21, 2025	12.38	12.55	12.38	12.52	12.36	1.38%	535,568
Jan 17, 2025	12.30	12.42	12.30	12.35	12.20	0.57%	451,955