NGVC(NGVC)
NGVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/17/2026 | $27.49 | $28.46 | $27.06 | $28.27 | 117,000 |
| 4/16/2026 | $27.71 | $28.02 | $27.09 | $27.41 | 198,500 |
| 4/15/2026 | $26.42 | $27.04 | $26.38 | $26.40 | 104,445 |
| 4/14/2026 | $25.82 | $26.55 | $25.30 | $26.50 | 156,013 |
| 4/13/2026 | $26.44 | $26.52 | $26.05 | $26.27 | 98,438 |
| 4/10/2026 | $26.42 | $26.60 | $26.03 | $26.46 | 76,900 |
| 4/9/2026 | $26.23 | $26.79 | $26.17 | $26.60 | 81,342 |
| 4/8/2026 | $26.55 | $26.79 | $25.98 | $26.38 | 97,900 |
| 4/7/2026 | $26.56 | $27.14 | $26.53 | $26.57 | 121,900 |
| 4/6/2026 | $26.08 | $26.49 | $25.74 | $26.38 | 148,606 |
| 4/2/2026 | $25.81 | $26.25 | $25.44 | $26.14 | 96,530 |
| 4/1/2026 | $26.00 | $26.39 | $25.44 | $25.95 | 99,100 |
| 3/31/2026 | $26.48 | $26.78 | $25.39 | $25.85 | 127,305 |
| 3/30/2026 | $26.03 | $26.71 | $25.66 | $26.42 | 132,700 |
| 3/27/2026 | $25.58 | $26.28 | $25.50 | $25.97 | 115,100 |
| 3/26/2026 | $24.75 | $25.78 | $24.75 | $25.65 | 122,500 |
| 3/25/2026 | $25.02 | $25.02 | $24.23 | $24.76 | 115,200 |
| 3/24/2026 | $25.18 | $25.87 | $24.84 | $24.88 | 127,044 |
| 3/23/2026 | $25.71 | $25.71 | $24.82 | $25.32 | 197,027 |
| 3/20/2026 | $25.68 | $25.95 | $25.17 | $25.32 | 244,993 |
| 3/19/2026 | $25.18 | $25.80 | $25.10 | $25.51 | 119,821 |
| 3/18/2026 | $25.55 | $25.74 | $25.17 | $25.20 | 124,300 |
| 3/17/2026 | $25.71 | $26.12 | $25.56 | $25.86 | 169,148 |
| 3/16/2026 | $25.65 | $25.84 | $25.26 | $25.56 | 146,432 |
| 3/13/2026 | $25.15 | $25.64 | $24.98 | $25.60 | 126,945 |
| 3/12/2026 | $24.20 | $25.24 | $24.20 | $24.98 | 118,600 |
| 3/11/2026 | $24.62 | $24.99 | $24.36 | $24.57 | 128,540 |
| 3/10/2026 | $25.30 | $25.55 | $24.58 | $24.62 | 137,897 |
| 3/9/2026 | $25.54 | $25.54 | $24.65 | $25.35 | 120,912 |
| 3/6/2026 | $26.05 | $26.75 | $25.73 | $25.95 | 154,634 |
| 3/5/2026 | $26.11 | $26.47 | $25.71 | $26.34 | 145,200 |
| 3/4/2026 | $26.91 | $26.91 | $26.15 | $26.44 | 122,543 |
| 3/3/2026 | $26.48 | $26.91 | $25.95 | $26.62 | 126,300 |
| 3/2/2026 | $26.75 | $27.06 | $26.30 | $26.84 | 155,600 |
| 2/27/2026 | $26.85 | $27.29 | $26.48 | $27.03 | 140,200 |
| 2/26/2026 | $27.25 | $27.94 | $26.85 | $26.99 | 141,483 |
| 2/25/2026 | $26.21 | $27.07 | $25.86 | $26.92 | 190,876 |
| 2/24/2026 | $25.73 | $26.45 | $25.44 | $26.21 | 127,599 |
| 2/23/2026 | $25.00 | $26.06 | $24.61 | $25.70 | 138,800 |
| 2/20/2026 | $25.14 | $25.43 | $24.62 | $25.11 | 144,539 |