NVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	11.77	11.82	11.73	11.73	11.73	-0.34%	430,080
Jun 17, 2025	11.76	11.80	11.73	11.77	11.77	-	526,767
Jun 16, 2025	11.81	11.88	11.73	11.77	11.77	-0.08%	526,495
Jun 13, 2025	11.83	11.84	11.77	11.78	11.78	-1.26%	446,874
Jun 12, 2025	11.91	11.97	11.91	11.93	11.85	0.34%	446,140
Jun 11, 2025	11.85	11.94	11.85	11.89	11.81	0.34%	423,835
Jun 10, 2025	11.86	11.86	11.81	11.85	11.77	0.42%	382,733
Jun 9, 2025	11.82	11.89	11.80	11.80	11.72	-0.17%	434,428
Jun 6, 2025	11.85	11.85	11.80	11.82	11.74	-0.25%	242,336
Jun 5, 2025	11.86	11.88	11.82	11.85	11.77	0.17%	262,792
Jun 4, 2025	11.86	11.87	11.80	11.83	11.75	0.08%	511,025
Jun 3, 2025	11.88	11.90	11.80	11.82	11.74	-0.25%	415,374
Jun 2, 2025	11.91	11.92	11.82	11.85	11.77	-0.59%	494,998
May 30, 2025	11.92	11.94	11.89	11.92	11.84	0.08%	421,006
May 29, 2025	11.90	11.93	11.85	11.91	11.83	0.08%	300,566
May 28, 2025	11.99	12.00	11.85	11.90	11.82	-0.50%	284,828
May 27, 2025	11.88	12.00	11.86	11.96	11.88	1.44%	454,794
May 23, 2025	11.83	11.85	11.76	11.79	11.71	-0.59%	316,821
May 22, 2025	11.72	11.87	11.67	11.86	11.78	0.94%	449,632
May 21, 2025	11.90	11.95	11.75	11.75	11.67	-1.59%	443,092
May 20, 2025	11.95	11.98	11.92	11.94	11.86	-0.25%	380,909
May 19, 2025	11.91	12.00	11.89	11.97	11.89	-0.25%	421,184
May 16, 2025	12.07	12.07	11.98	12.00	11.92	-0.17%	388,947
May 15, 2025	11.90	12.07	11.89	12.02	11.94	0.50%	567,373
May 14, 2025	12.03	12.03	11.90	11.96	11.80	-0.25%	821,497
May 13, 2025	12.01	12.04	11.93	11.99	11.83	-0.25%	573,633
May 12, 2025	12.08	12.08	12.00	12.02	11.86	-0.25%	479,653
May 9, 2025	12.06	12.09	12.02	12.05	11.89	0.33%	303,650
May 8, 2025	12.10	12.12	12.00	12.01	11.85	0.17%	381,179
May 7, 2025	12.04	12.10	11.99	11.99	11.83	-0.08%	308,748
May 6, 2025	11.93	12.04	11.90	12.00	11.84	0.59%	293,847
May 5, 2025	11.94	11.97	11.90	11.93	11.77	-0.42%	348,698
May 2, 2025	11.98	12.02	11.94	11.98	11.82	-0.08%	219,541
May 1, 2025	11.96	12.12	11.96	11.99	11.83	0.59%	522,346
Apr 30, 2025	11.73	11.93	11.73	11.92	11.76	0.68%	518,551
Apr 29, 2025	11.79	11.92	11.79	11.84	11.68	-	539,644
Apr 28, 2025	11.80	11.87	11.72	11.84	11.68	0.42%	391,776
Apr 25, 2025	11.74	11.84	11.71	11.79	11.64	0.94%	346,262
Apr 24, 2025	11.60	11.72	11.60	11.68	11.53	0.95%	497,372
Apr 23, 2025	11.60	11.71	11.49	11.57	11.42	0.78%	670,822
Apr 22, 2025	11.44	11.51	11.39	11.48	11.33	1.06%	524,261
Apr 21, 2025	11.54	11.61	11.34	11.36	11.21	-2.07%	665,410
Apr 17, 2025	11.62	11.65	11.57	11.60	11.45	-	405,439
Apr 16, 2025	11.64	11.67	11.52	11.60	11.45	-0.34%	745,260
Apr 15, 2025	11.60	11.71	11.59	11.64	11.49	-0.34%	459,770
Apr 14, 2025	11.64	11.73	11.56	11.68	11.45	1.48%	547,388
Apr 11, 2025	11.50	11.54	11.29	11.51	11.28	0.26%	562,123
Apr 10, 2025	11.51	11.58	11.34	11.48	11.25	-1.46%	840,610
Apr 9, 2025	11.15	11.71	11.00	11.65	11.42	2.64%	1,613,858
Apr 8, 2025	11.80	11.82	11.30	11.35	11.13	-3.24%	1,822,638