NGVC(NGVC)
NGVC
$27.24—
NYSE
$27.24—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $27.23 | $27.42 | $26.96 | $27.24 | 88,029 |
| 9/2/2026 | $27.75 | $27.99 | $26.99 | $27.00 | 98,318 |
| 9/1/2026 | $27.32 | $28.24 | $27.32 | $27.55 | 105,614 |
| 8/31/2026 | $27.45 | $28.57 | $27.20 | $27.37 | 106,700 |
| 8/28/2026 | $27.36 | $28.13 | $26.98 | $27.48 | 113,661 |
| 8/27/2026 | $27.55 | $27.82 | $26.89 | $27.24 | 88,111 |
| 8/26/2026 | $28.31 | $28.36 | $27.43 | $27.85 | 82,000 |
| 8/25/2026 | $27.94 | $28.72 | $27.50 | $28.23 | 148,541 |
| 8/24/2026 | $27.84 | $29.01 | $27.84 | $28.10 | 175,447 |
| 8/21/2026 | $27.31 | $27.89 | $27.09 | $27.62 | 181,753 |
| 8/20/2026 | $27.03 | $27.51 | $26.79 | $27.33 | 173,800 |
| 8/19/2026 | $27.70 | $28.72 | $27.45 | $27.47 | 254,300 |
| 8/18/2026 | $28.41 | $28.41 | $27.55 | $27.85 | 178,225 |
| 8/17/2026 | $27.69 | $28.00 | $27.24 | $27.85 | 150,900 |
| 8/14/2026 | $28.02 | $28.24 | $27.60 | $28.13 | 105,441 |
| 8/13/2026 | $27.75 | $28.33 | $27.75 | $28.02 | 124,439 |
| 8/12/2026 | $27.08 | $27.54 | $26.65 | $27.43 | 178,433 |
| 8/11/2026 | $26.35 | $27.90 | $26.02 | $27.54 | 246,427 |
| 8/10/2026 | $28.22 | $28.61 | $26.13 | $26.26 | 302,146 |
| 8/7/2026 | $27.56 | $28.98 | $26.20 | $28.39 | 603,000 |
| 8/6/2026 | $32.70 | $32.79 | $31.77 | $32.46 | 102,800 |
| 8/5/2026 | $32.90 | $32.90 | $31.60 | $31.95 | 71,400 |
| 8/4/2026 | $32.84 | $33.41 | $32.41 | $32.56 | 129,931 |
| 8/3/2026 | $32.55 | $33.61 | $32.32 | $33.22 | 77,400 |
| 7/31/2026 | $31.92 | $32.40 | $31.31 | $32.06 | 82,034 |
| 7/30/2026 | $32.57 | $32.89 | $31.80 | $32.18 | 77,700 |
| 7/29/2026 | $32.43 | $33.10 | $32.23 | $32.98 | 94,919 |
| 7/28/2026 | $31.89 | $33.56 | $31.88 | $32.31 | 107,310 |
| 7/27/2026 | $30.19 | $31.74 | $30.19 | $31.65 | 77,745 |
| 7/24/2026 | $29.73 | $30.21 | $28.94 | $30.01 | 162,174 |
| 7/23/2026 | $30.71 | $30.82 | $28.81 | $29.35 | 166,106 |
| 7/22/2026 | $31.06 | $31.82 | $30.59 | $31.27 | 104,602 |
| 7/21/2026 | $30.99 | $31.40 | $30.76 | $31.04 | 113,035 |
| 7/20/2026 | $32.65 | $32.74 | $31.19 | $31.36 | 93,901 |
| 7/17/2026 | $33.07 | $33.89 | $32.49 | $32.73 | 122,135 |
| 7/16/2026 | $31.89 | $33.22 | $31.89 | $32.93 | 87,651 |
| 7/15/2026 | $32.00 | $32.78 | $31.40 | $31.82 | 92,641 |
| 7/14/2026 | $32.51 | $32.64 | $32.04 | $32.09 | 84,101 |
| 7/13/2026 | $33.16 | $33.58 | $32.23 | $32.68 | 95,408 |
| 7/10/2026 | $33.30 | $33.42 | $32.77 | $32.89 | 80,330 |
| 7/9/2026 | $33.21 | $33.38 | $32.59 | $33.00 | 82,919 |
| 7/8/2026 | $33.77 | $34.20 | $33.08 | $33.47 | 111,000 |
| 7/7/2026 | $33.74 | $34.59 | $33.71 | $33.74 | 130,200 |
| 7/6/2026 | $32.63 | $33.66 | $32.16 | $33.21 | 105,732 |
| 7/2/2026 | $32.09 | $32.89 | $31.91 | $32.60 | 119,746 |
| 7/1/2026 | $31.00 | $32.53 | $30.63 | $31.87 | 134,216 |
| 6/30/2026 | $31.11 | $31.64 | $30.88 | $31.02 | 133,743 |
| 6/29/2026 | $32.21 | $32.22 | $31.46 | $31.46 | 92,500 |
| 6/26/2026 | $31.95 | $32.97 | $31.21 | $32.11 | 470,978 |
| 6/25/2026 | $32.54 | $32.89 | $31.40 | $31.51 | 125,800 |
| 6/24/2026 | $32.50 | $32.79 | $31.96 | $32.69 | 124,912 |
| 6/23/2026 | $30.97 | $32.31 | $30.97 | $32.17 | 127,400 |
| 6/22/2026 | $30.11 | $30.77 | $29.90 | $30.25 | 91,759 |
| 6/18/2026 | $30.36 | $30.98 | $29.95 | $30.11 | 121,400 |
| 6/17/2026 | $30.55 | $31.19 | $30.26 | $30.72 | 105,100 |
| 6/16/2026 | $30.96 | $31.11 | $30.44 | $30.56 | 123,015 |
| 6/15/2026 | $31.35 | $31.88 | $30.59 | $30.65 | 95,528 |
| 6/12/2026 | $31.54 | $31.92 | $31.37 | $31.58 | 56,400 |
| 6/11/2026 | $31.38 | $31.94 | $31.21 | $31.35 | 125,100 |
| 6/10/2026 | $30.97 | $31.60 | $30.65 | $31.45 | 158,632 |
| 6/9/2026 | $30.08 | $30.71 | $29.42 | $30.42 | 195,630 |
| 6/8/2026 | $29.80 | $30.81 | $29.77 | $30.10 | 143,707 |