Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 43.50 | -0.29 | -0.66% | 43.90 | 44.34 | 43.15 | 158,711 |
| Apr 17 2024 | 43.79 | -0.69 | -1.55% | 44.82 | 45.27 | 43.78 | 114,122 |
| Apr 16 2024 | 44.48 | -0.45 | -1.00% | 44.22 | 44.71 | 43.6375 | 196,456 |
| Apr 15 2024 | 44.93 | -0.34 | -0.75% | 45.36 | 45.965 | 44.46 | 140,971 |
| Apr 12 2024 | 45.27 | -1.61 | -3.43% | 46.76 | 46.89 | 45.00 | 115,132 |
| Apr 11 2024 | 46.88 | -0.29 | -0.61% | 47.49 | 47.63 | 46.35 | 149,000 |
| Apr 10 2024 | 47.17 | -2.00 | -4.07% | 47.38 | 48.02 | 46.3512 | 220,136 |
| Apr 09 2024 | 49.17 | 2.21 | 4.71% | 47.30 | 49.35 | 46.97 | 121,987 |
| Apr 08 2024 | 46.96 | 0.42 | 0.90% | 47.13 | 47.61 | 46.8424 | 121,921 |
| Apr 05 2024 | 46.54 | 0.09 | 0.19% | 46.29 | 46.85 | 45.76 | 185,167 |
| Apr 04 2024 | 46.45 | -0.74 | -1.57% | 47.94 | 48.18 | 46.22 | 232,218 |
| Apr 03 2024 | 47.19 | 1.02 | 2.21% | 45.89 | 47.21 | 45.89 | 171,111 |
| Apr 02 2024 | 46.17 | -1.22 | -2.57% | 46.78 | 46.89 | 45.61 | 205,958 |
| Apr 01 2024 | 47.39 | -0.31 | -0.65% | 47.97 | 48.275 | 47.01 | 166,442 |
| Mar 28 2024 | 47.70 | -0.74 | -1.53% | 48.44 | 49.06 | 47.60 | 335,894 |
| Mar 27 2024 | 48.44 | 1.33 | 2.82% | 47.75 | 48.72 | 47.5348 | 301,784 |
| Mar 26 2024 | 47.11 | 0.11 | 0.23% | 47.32 | 47.57 | 46.70 | 169,626 |
| Mar 25 2024 | 47.00 | -0.40 | -0.84% | 47.96 | 48.10 | 46.60 | 144,338 |
| Mar 22 2024 | 47.40 | -0.37 | -0.77% | 47.93 | 48.49 | 46.895 | 189,714 |
| Mar 21 2024 | 47.77 | 2.52 | 5.57% | 45.71 | 47.79 | 45.25 | 322,493 |
| Mar 20 2024 | 45.25 | 1.05 | 2.38% | 44.10 | 45.97 | 43.68 | 310,177 |
| Mar 19 2024 | 44.20 | -0.31 | -0.70% | 44.42 | 45.13 | 44.081 | 194,336 |
| Mar 18 2024 | 44.51 | -0.76 | -1.68% | 45.18 | 45.47 | 44.47 | 128,851 |
| Mar 15 2024 | 45.27 | 0.92 | 2.07% | 44.10 | 45.39 | 43.96 | 492,823 |
| Mar 14 2024 | 44.35 | -2.11 | -4.54% | 45.84 | 46.215 | 43.91 | 170,227 |
| Mar 13 2024 | 46.46 | 0.47 | 1.02% | 45.79 | 46.835 | 45.79 | 137,087 |
| Mar 12 2024 | 45.99 | -0.63 | -1.35% | 46.73 | 46.73 | 45.515 | 159,033 |
| Mar 11 2024 | 46.62 | 0.62 | 1.35% | 45.90 | 46.92 | 45.90 | 141,658 |
| Mar 08 2024 | 46.00 | 0.21 | 0.46% | 46.43 | 46.97 | 45.79 | 134,533 |
| Mar 07 2024 | 45.79 | -0.09 | -0.20% | 46.43 | 47.08 | 45.415 | 231,247 |
| Mar 06 2024 | 45.88 | 0.74 | 1.64% | 45.77 | 45.92 | 44.47 | 233,394 |
| Mar 05 2024 | 45.14 | -0.53 | -1.16% | 45.15 | 46.09 | 44.95 | 164,998 |
| Mar 04 2024 | 45.67 | 0.40 | 0.88% | 45.42 | 46.0899 | 44.675 | 204,058 |
| Mar 01 2024 | 45.27 | -0.41 | -0.90% | 45.88 | 46.42 | 45.22 | 181,496 |
| Feb 29 2024 | 45.68 | 0.41 | 0.91% | 45.79 | 46.19 | 45.42 | 236,360 |
| Feb 28 2024 | 45.27 | -1.31 | -2.81% | 45.84 | 46.91 | 45.21 | 204,097 |
| Feb 27 2024 | 46.58 | -1.53 | -3.18% | 48.81 | 49.04 | 46.56 | 248,447 |
| Feb 26 2024 | 48.11 | -0.84 | -1.72% | 48.52 | 48.53 | 47.23 | 301,557 |
| Feb 23 2024 | 48.95 | 1.55 | 3.27% | 47.79 | 49.04 | 47.575 | 274,698 |
| Feb 22 2024 | 47.40 | 2.43 | 5.40% | 48.51 | 48.85 | 44.34 | 616,009 |
| Feb 21 2024 | 44.97 | -1.00 | -2.18% | 45.71 | 45.91 | 44.46 | 446,559 |
| Feb 20 2024 | 45.97 | -1.69 | -3.55% | 46.86 | 47.15 | 45.92 | 183,680 |
| Feb 16 2024 | 47.66 | 0.91 | 1.95% | 46.15 | 48.23 | 45.85 | 360,800 |
| Feb 15 2024 | 46.75 | 1.96 | 4.38% | 45.38 | 46.98 | 45.38 | 234,028 |
| Feb 14 2024 | 44.79 | 0.79 | 1.80% | 45.09 | 45.14 | 44.03 | 180,296 |
| Feb 13 2024 | 44.00 | -2.32 | -5.01% | 44.27 | 45.11 | 43.49 | 225,011 |
| Feb 12 2024 | 46.32 | 1.47 | 3.28% | 44.95 | 46.83 | 44.67 | 257,312 |
| Feb 09 2024 | 44.85 | 0.25 | 0.56% | 44.59 | 45.21 | 43.93 | 231,719 |
| Feb 08 2024 | 44.60 | 1.27 | 2.93% | 43.63 | 44.71 | 42.86 | 222,539 |
| Feb 07 2024 | 43.33 | 0.02 | 0.05% | 43.57 | 43.57 | 42.76 | 136,258 |
| Feb 06 2024 | 43.31 | 0.62 | 1.45% | 42.52 | 44.28 | 42.52 | 207,777 |
| Feb 05 2024 | 42.69 | -1.11 | -2.53% | 42.87 | 43.26 | 41.92 | 202,434 |
| Feb 02 2024 | 43.80 | -0.53 | -1.20% | 43.37 | 44.30 | 42.84 | 180,183 |
| Feb 01 2024 | 44.33 | 0.77 | 1.77% | 43.88 | 44.45 | 42.91 | 344,275 |
| Jan 31 2024 | 43.56 | -1.50 | -3.33% | 45.36 | 45.36 | 43.40 | 234,521 |
| Jan 30 2024 | 45.06 | -0.64 | -1.40% | 45.35 | 46.16 | 44.75 | 253,973 |
| Jan 29 2024 | 45.70 | -0.20 | -0.44% | 45.90 | 45.95 | 44.87 | 297,254 |
| Jan 26 2024 | 45.90 | 1.37 | 3.08% | 45.15 | 46.22 | 45.15 | 218,405 |
| Jan 25 2024 | 44.53 | 0.39 | 0.88% | 45.00 | 45.19 | 43.965 | 240,752 |
| Jan 24 2024 | 44.14 | -0.02 | -0.05% | 44.71 | 44.71 | 43.90 | 204,654 |
| Jan 23 2024 | 44.16 | 0.72 | 1.66% | 44.43 | 44.98 | 43.60 | 175,216 |
| Jan 22 2024 | 43.44 | 2.58 | 6.31% | 41.19 | 43.76 | 41.09 | 366,373 |
