NVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.78	12.78	12.72	12.73	12.73	-0.16%	378,972
Feb 20, 2025	12.75	12.79	12.72	12.75	12.75	0.16%	396,987
Feb 19, 2025	12.73	12.75	12.70	12.73	12.73	0.24%	358,222
Feb 18, 2025	12.67	12.74	12.65	12.70	12.70	0.40%	437,021
Feb 14, 2025	12.62	12.67	12.61	12.65	12.65	0.24%	379,384
Feb 13, 2025	12.66	12.70	12.58	12.62	12.54	0.32%	704,058
Feb 12, 2025	12.65	12.67	12.42	12.58	12.50	-1.41%	671,573
Feb 11, 2025	12.73	12.77	12.70	12.76	12.68	0.16%	240,411
Feb 10, 2025	12.76	12.78	12.73	12.74	12.66	0.16%	339,272
Feb 7, 2025	12.75	12.75	12.66	12.72	12.64	-0.31%	347,294
Feb 6, 2025	12.66	12.76	12.65	12.76	12.68	0.79%	285,039
Feb 5, 2025	12.71	12.73	12.63	12.66	12.58	0.32%	629,309
Feb 4, 2025	12.65	12.70	12.61	12.62	12.54	-0.39%	650,283
Feb 3, 2025	12.65	12.69	12.57	12.67	12.59	0.48%	577,782
Jan 31, 2025	12.53	12.64	12.52	12.61	12.53	1.04%	561,741
Jan 30, 2025	12.45	12.56	12.42	12.48	12.40	0.48%	470,352
Jan 29, 2025	12.43	12.48	12.36	12.42	12.34	-	311,903
Jan 28, 2025	12.46	12.53	12.40	12.42	12.34	-0.48%	342,601
Jan 27, 2025	12.41	12.49	12.40	12.48	12.40	0.16%	530,322
Jan 24, 2025	12.37	12.51	12.37	12.46	12.38	0.32%	328,140
Jan 23, 2025	12.43	12.50	12.30	12.42	12.34	-0.48%	626,051
Jan 22, 2025	12.49	12.58	12.43	12.48	12.40	-0.32%	317,009
Jan 21, 2025	12.38	12.55	12.38	12.52	12.44	1.38%	535,568
Jan 17, 2025	12.30	12.42	12.30	12.35	12.27	0.57%	451,955
Jan 16, 2025	12.31	12.31	12.24	12.28	12.20	-	646,758
Jan 15, 2025	12.35	12.44	12.24	12.28	12.20	-0.08%	803,909
Jan 14, 2025	12.31	12.34	12.22	12.29	12.14	0.16%	446,347
Jan 13, 2025	12.27	12.27	12.16	12.27	12.12	0.16%	676,653
Jan 10, 2025	12.27	12.30	12.17	12.25	12.10	-0.65%	566,766
Jan 8, 2025	12.29	12.38	12.22	12.33	12.18	0.24%	416,269
Jan 7, 2025	12.43	12.45	12.27	12.30	12.15	-1.05%	703,147
Jan 6, 2025	12.43	12.48	12.35	12.43	12.27	-0.48%	774,169
Jan 3, 2025	12.47	12.51	12.41	12.49	12.33	0.40%	485,146
Jan 2, 2025	12.30	12.45	12.27	12.44	12.28	1.47%	495,125
Dec 31, 2024	12.15	12.27	12.12	12.26	12.11	1.16%	1,417,443
Dec 30, 2024	12.13	12.18	12.07	12.12	11.97	0.08%	1,787,632
Dec 27, 2024	12.15	12.17	12.05	12.11	11.96	-0.41%	1,282,842
Dec 26, 2024	12.09	12.21	12.08	12.16	12.01	0.41%	1,345,846
Dec 24, 2024	12.08	12.13	12.05	12.11	11.96	0.08%	875,623
Dec 23, 2024	12.15	12.21	12.08	12.10	11.95	-0.41%	1,208,583
Dec 20, 2024	12.18	12.29	12.12	12.15	12.00	0.08%	809,721
Dec 19, 2024	12.32	12.32	12.10	12.14	11.99	-1.70%	1,260,443
Dec 18, 2024	12.46	12.49	12.31	12.35	12.20	-0.96%	831,710
Dec 17, 2024	12.60	12.60	12.44	12.47	12.31	-0.95%	612,914
Dec 16, 2024	12.76	12.83	12.51	12.59	12.43	-1.18%	1,028,922
Dec 13, 2024	12.85	12.89	12.71	12.74	12.58	-1.62%	711,003
Dec 12, 2024	13.21	13.21	12.93	12.95	12.71	-1.82%	736,252
Dec 11, 2024	13.23	13.27	13.12	13.19	12.94	-0.23%	508,468
Dec 10, 2024	13.15	13.23	13.14	13.22	12.97	0.38%	634,338
Dec 9, 2024	13.22	13.23	13.08	13.17	12.92	-0.15%	488,976
Dec 6, 2024	13.21	13.23	13.09	13.19	12.94	0.23%	585,546
Dec 5, 2024	13.37	13.37	13.12	13.16	12.92	-1.28%	730,912
Dec 4, 2024	13.25	13.34	13.21	13.33	13.08	0.60%	538,030
Dec 3, 2024	13.29	13.33	13.20	13.25	13.00	-	395,335
Dec 2, 2024	13.29	13.30	13.21	13.25	13.00	0.08%	711,448
Nov 29, 2024	13.18	13.25	13.15	13.24	12.99	0.84%	322,094
Nov 27, 2024	13.04	13.15	13.02	13.13	12.89	1.00%	534,650
Nov 26, 2024	12.92	13.00	12.84	13.00	12.76	0.78%	384,766
Nov 25, 2024	13.04	13.04	12.84	12.90	12.66	0.08%	756,427
Nov 22, 2024	12.79	12.92	12.78	12.89	12.65	1.18%	427,217
Nov 21, 2024	12.85	12.86	12.72	12.74	12.50	-0.39%	436,267
Nov 20, 2024	12.84	12.93	12.77	12.79	12.55	-0.39%	423,477
Nov 19, 2024	12.83	12.85	12.79	12.84	12.60	0.39%	307,990
Nov 18, 2024	12.85	12.86	12.77	12.79	12.55	-0.54%	482,362
Nov 15, 2024	12.93	12.94	12.84	12.86	12.62	-1.38%	483,136
Nov 14, 2024	13.00	13.08	12.95	13.04	12.72	0.77%	595,843
Nov 13, 2024	12.88	12.99	12.82	12.94	12.62	1.01%	719,301
Nov 12, 2024	12.83	12.89	12.71	12.81	12.49	-0.39%	678,926
Nov 11, 2024	12.90	12.93	12.85	12.86	12.54	0.16%	396,807
Nov 8, 2024	12.73	12.85	12.72	12.84	12.52	1.42%	1,230,904
Nov 7, 2024	12.52	12.66	12.49	12.66	12.35	1.85%	687,480
Nov 6, 2024	12.53	12.54	12.39	12.43	12.12	-1.66%	913,521
Nov 5, 2024	12.63	12.64	12.56	12.64	12.33	0.56%	559,328
Nov 4, 2024	12.60	12.72	12.55	12.57	12.26	0.24%	1,121,822
Nov 1, 2024	12.84	12.86	12.52	12.54	12.23	-1.95%	1,749,238
Oct 31, 2024	12.64	12.79	12.58	12.79	12.48	1.19%	767,621
Oct 30, 2024	12.59	12.65	12.56	12.64	12.33	0.64%	472,035
Oct 29, 2024	12.53	12.58	12.46	12.56	12.25	-0.24%	501,384
Oct 28, 2024	12.68	12.75	12.59	12.59	12.28	-0.47%	527,915
Oct 25, 2024	12.69	12.81	12.65	12.65	12.34	-0.32%	545,051
Oct 24, 2024	12.84	12.88	12.67	12.69	12.38	-1.01%	993,735
Oct 23, 2024	13.07	13.10	12.80	12.82	12.50	-2.21%	969,693
Oct 22, 2024	13.31	13.31	13.11	13.11	12.79	-1.06%	524,648
Oct 21, 2024	13.37	13.39	13.25	13.25	12.92	-0.97%	447,308
Oct 18, 2024	13.40	13.42	13.37	13.38	13.05	0.15%	272,273
Oct 17, 2024	13.30	13.37	13.28	13.36	13.03	0.30%	463,324
Oct 16, 2024	13.29	13.34	13.27	13.32	12.99	0.45%	301,903
Oct 15, 2024	13.29	13.32	13.24	13.26	12.93	-0.53%	478,586
Oct 14, 2024	13.39	13.40	13.30	13.33	12.93	-0.37%	381,984
Oct 11, 2024	13.35	13.45	13.33	13.38	12.97	0.22%	399,392
Oct 10, 2024	13.30	13.37	13.28	13.35	12.94	0.23%	473,662
Oct 9, 2024	13.25	13.37	13.25	13.32	12.92	-	355,775
Oct 8, 2024	13.16	13.32	13.15	13.32	12.92	1.14%	788,638
Oct 7, 2024	13.37	13.37	13.13	13.17	12.77	-1.50%	1,125,681
Oct 4, 2024	13.40	13.40	13.31	13.37	12.96	-0.59%	561,387
Oct 3, 2024	13.51	13.53	13.45	13.45	13.04	-0.52%	643,209
Oct 2, 2024	13.50	13.52	13.46	13.52	13.11	-	564,098
Oct 1, 2024	13.49	13.56	13.46	13.52	13.11	0.97%	758,799
Sep 30, 2024	13.39	13.42	13.38	13.39	12.98	0.30%	572,657
Sep 27, 2024	13.35	13.39	13.34	13.35	12.94	0.38%	400,611