Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 12.45 | 0.09 | 0.73% | 12.38 | 12.47 | 12.36 | 457,878 |
| Jun 17 2024 | 12.36 | 0.00 | 0.00% | 12.32 | 12.40 | 12.29 | 490,624 |
| Jun 14 2024 | 12.36 | 0.02 | 0.16% | 12.30 | 12.38 | 12.28 | 595,886 |
| Jun 13 2024 | 12.34 | 0.09 | 0.73% | 12.31 | 12.365 | 12.29 | 677,080 |
| Jun 12 2024 | 12.25 | 0.03 | 0.25% | 12.355 | 12.38 | 12.23 | 583,052 |
| Jun 11 2024 | 12.22 | 0.00 | 0.00% | 12.26 | 12.26 | 12.19 | 680,883 |
| Jun 10 2024 | 12.22 | 0.07 | 0.58% | 12.14 | 12.22 | 12.14 | 628,243 |
| Jun 07 2024 | 12.15 | 0.01 | 0.08% | 12.075 | 12.15 | 12.05 | 435,672 |
| Jun 06 2024 | 12.14 | 0.10 | 0.83% | 12.08 | 12.17 | 12.07 | 796,192 |
| Jun 05 2024 | 12.04 | 0.06 | 0.50% | 11.99 | 12.095 | 11.98 | 769,800 |
| Jun 04 2024 | 11.98 | 0.12 | 1.01% | 12.01 | 12.03 | 11.931 | 464,617 |
| Jun 03 2024 | 11.86 | 0.08 | 0.68% | 11.85 | 11.89 | 11.81 | 478,615 |
| May 31 2024 | 11.78 | 0.15 | 1.29% | 11.68 | 11.78 | 11.67 | 389,203 |
| May 30 2024 | 11.63 | 0.01 | 0.09% | 11.70 | 11.70 | 11.62 | 409,222 |
| May 29 2024 | 11.62 | -0.14 | -1.19% | 11.72 | 11.72 | 11.61 | 633,181 |
| May 28 2024 | 11.76 | -0.09 | -0.76% | 11.86 | 11.87 | 11.75 | 288,402 |
| May 24 2024 | 11.85 | 0.08 | 0.68% | 11.82 | 11.85 | 11.77 | 264,828 |
| May 23 2024 | 11.77 | -0.09 | -0.76% | 11.86 | 11.87 | 11.77 | 426,376 |
| May 22 2024 | 11.86 | -0.13 | -1.04% | 11.98 | 11.9806 | 11.84 | 514,794 |
| May 21 2024 | 11.985 | -0.01 | -0.04% | 12.01 | 12.01 | 11.97 | 255,711 |
| May 20 2024 | 11.99 | 0.01 | 0.08% | 11.98 | 12.00 | 11.97 | 302,119 |
| May 17 2024 | 11.98 | -0.03 | -0.25% | 12.01 | 12.05 | 11.98 | 334,454 |
| May 16 2024 | 12.01 | 0.04 | 0.33% | 12.00 | 12.02 | 11.96 | 376,260 |
| May 15 2024 | 11.97 | 0.09 | 0.76% | 11.93 | 11.9799 | 11.93 | 469,907 |
| May 14 2024 | 11.88 | -0.09 | -0.71% | 11.88 | 11.90 | 11.82 | 558,265 |
| May 13 2024 | 11.965 | 0.00 | 0.04% | 11.96 | 11.9799 | 11.94 | 221,993 |
| May 10 2024 | 11.96 | -0.07 | -0.58% | 12.03 | 12.03 | 11.94 | 279,460 |
| May 09 2024 | 12.03 | 0.03 | 0.25% | 12.03 | 12.05 | 11.99 | 423,830 |
| May 08 2024 | 12.00 | 0.03 | 0.25% | 11.97 | 12.00 | 11.95 | 542,359 |
| May 07 2024 | 11.97 | 0.05 | 0.42% | 11.99 | 11.99 | 11.93 | 573,133 |
| May 06 2024 | 11.92 | 0.10 | 0.85% | 11.85 | 11.93 | 11.85 | 668,331 |
| May 03 2024 | 11.82 | 0.14 | 1.20% | 11.74 | 11.8499 | 11.74 | 509,240 |
| May 02 2024 | 11.68 | 0.07 | 0.60% | 11.60 | 11.68 | 11.59 | 457,826 |
| May 01 2024 | 11.61 | 0.06 | 0.52% | 11.58 | 11.655 | 11.55 | 594,550 |
| Apr 30 2024 | 11.55 | -0.03 | -0.26% | 11.55 | 11.565 | 11.52 | 418,863 |
| Apr 29 2024 | 11.58 | 0.00 | 0.00% | 11.58 | 11.60 | 11.56 | 453,632 |
| Apr 26 2024 | 11.58 | 0.04 | 0.35% | 11.55 | 11.60 | 11.55 | 257,251 |
| Apr 25 2024 | 11.54 | -0.06 | -0.52% | 11.525 | 11.55 | 11.505 | 419,989 |
| Apr 24 2024 | 11.60 | -0.05 | -0.43% | 11.64 | 11.65 | 11.58 | 452,705 |
| Apr 23 2024 | 11.65 | 0.12 | 1.04% | 11.56 | 11.65 | 11.54 | 400,033 |
| Apr 22 2024 | 11.53 | 0.00 | 0.00% | 11.54 | 11.56 | 11.51 | 423,680 |
| Apr 19 2024 | 11.53 | -0.08 | -0.69% | 11.66 | 11.67 | 11.53 | 366,132 |
| Apr 18 2024 | 11.61 | -0.02 | -0.17% | 11.63 | 11.65 | 11.60 | 260,800 |
| Apr 17 2024 | 11.63 | 0.02 | 0.17% | 11.64 | 11.69 | 11.59 | 507,832 |
| Apr 16 2024 | 11.61 | 0.02 | 0.17% | 11.545 | 11.69 | 11.54 | 557,681 |
| Apr 15 2024 | 11.59 | -0.11 | -0.94% | 11.65 | 11.66 | 11.58 | 698,666 |
| Apr 12 2024 | 11.70 | -0.05 | -0.43% | 11.715 | 11.775 | 11.70 | 250,439 |
| Apr 11 2024 | 11.75 | -0.03 | -0.25% | 11.78 | 11.78 | 11.70 | 600,318 |
| Apr 10 2024 | 11.78 | -0.10 | -0.84% | 11.825 | 11.825 | 11.73 | 561,596 |
| Apr 09 2024 | 11.88 | 0.03 | 0.25% | 11.88 | 11.89 | 11.85 | 449,818 |
| Apr 08 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.92 | 11.835 | 422,446 |
| Apr 05 2024 | 11.85 | -0.06 | -0.50% | 11.87 | 11.882 | 11.84 | 440,875 |
| Apr 04 2024 | 11.91 | 0.01 | 0.08% | 11.92 | 11.96 | 11.87 | 421,297 |
| Apr 03 2024 | 11.90 | -0.05 | -0.42% | 11.91 | 11.93 | 11.86 | 678,258 |
| Apr 02 2024 | 11.95 | -0.09 | -0.75% | 11.9212 | 11.98 | 11.92 | 405,642 |
| Apr 01 2024 | 12.04 | -0.11 | -0.91% | 12.12 | 12.12 | 12.00 | 494,588 |
| Mar 28 2024 | 12.15 | 0.09 | 0.75% | 12.06 | 12.15 | 12.025 | 433,262 |
| Mar 27 2024 | 12.06 | 0.09 | 0.75% | 12.04 | 12.06 | 12.00 | 452,505 |
| Mar 26 2024 | 11.97 | 0.00 | 0.00% | 12.01 | 12.02 | 11.96 | 288,240 |
| Mar 25 2024 | 11.97 | -0.03 | -0.25% | 11.97 | 12.005 | 11.97 | 294,032 |
| Mar 22 2024 | 12.00 | 0.07 | 0.59% | 11.99 | 12.015 | 11.97 | 369,869 |
| Mar 21 2024 | 11.93 | -0.01 | -0.08% | 11.96 | 12.00 | 11.91 | 672,236 |
