NGVC(NGVC)
NGVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/5/2026 | $29.45 | $30.46 | $28.78 | $30.10 | 100,400 |
| 6/4/2026 | $29.02 | $29.80 | $28.28 | $29.10 | 136,400 |
| 6/3/2026 | $28.85 | $29.41 | $28.33 | $28.61 | 173,100 |
| 6/2/2026 | $28.31 | $29.64 | $28.31 | $29.10 | 128,900 |
| 6/1/2026 | $29.40 | $30.30 | $28.53 | $28.67 | 164,600 |
| 5/29/2026 | $29.53 | $30.09 | $28.62 | $29.36 | 146,500 |
| 5/28/2026 | $29.86 | $30.20 | $29.24 | $29.67 | 118,100 |
| 5/27/2026 | $28.36 | $29.91 | $28.36 | $29.79 | 131,251 |
| 5/26/2026 | $28.60 | $29.15 | $27.59 | $28.18 | 104,613 |
| 5/22/2026 | $29.22 | $29.72 | $28.40 | $28.76 | 123,700 |
| 5/21/2026 | $28.96 | $29.39 | $27.97 | $29.03 | 116,700 |
| 5/20/2026 | $29.52 | $30.01 | $28.94 | $29.35 | 167,632 |
| 5/19/2026 | $29.12 | $30.45 | $29.00 | $29.56 | 154,709 |
| 5/18/2026 | $28.27 | $29.15 | $28.25 | $29.13 | 121,200 |
| 5/15/2026 | $29.19 | $29.46 | $28.38 | $28.39 | 126,700 |
| 5/14/2026 | $28.52 | $29.63 | $28.02 | $28.86 | 173,138 |
| 5/13/2026 | $26.86 | $28.15 | $26.86 | $28.09 | 187,000 |
| 5/12/2026 | $27.19 | $27.58 | $26.73 | $27.03 | 119,816 |
| 5/11/2026 | $26.47 | $28.06 | $26.40 | $26.97 | 154,121 |
| 5/8/2026 | $26.61 | $27.18 | $25.18 | $26.41 | 220,700 |
| 5/7/2026 | $27.00 | $28.01 | $27.00 | $27.76 | 159,100 |
| 5/6/2026 | $28.90 | $28.90 | $27.05 | $27.11 | 129,800 |
| 5/5/2026 | $28.75 | $29.03 | $28.50 | $28.75 | 124,932 |
| 5/4/2026 | $29.35 | $29.79 | $28.62 | $28.79 | 139,503 |
| 5/1/2026 | $29.32 | $29.89 | $29.23 | $29.57 | 124,000 |
| 4/30/2026 | $27.80 | $29.40 | $27.80 | $28.96 | 152,000 |
| 4/29/2026 | $27.37 | $27.79 | $27.05 | $27.77 | 89,200 |
| 4/28/2026 | $27.38 | $27.92 | $27.18 | $27.47 | 88,418 |
| 4/27/2026 | $27.38 | $27.97 | $27.02 | $27.10 | 96,341 |
| 4/24/2026 | $26.98 | $27.43 | $26.14 | $27.39 | 111,244 |
| 4/23/2026 | $27.53 | $27.88 | $27.14 | $27.19 | 74,901 |
| 4/22/2026 | $27.58 | $27.75 | $27.15 | $27.54 | 88,200 |
| 4/21/2026 | $27.98 | $28.42 | $27.48 | $27.51 | 111,200 |
| 4/20/2026 | $28.59 | $28.82 | $27.82 | $27.82 | 145,800 |