NGVT(NGVT)
NGVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $74.20 | $77.22 | $73.55 | $76.53 | 238,216 |
| 7/16/2026 | $74.09 | $76.10 | $74.09 | $75.17 | 261,323 |
| 7/15/2026 | $73.18 | $75.69 | $71.71 | $74.51 | 165,104 |
| 7/14/2026 | $72.50 | $73.20 | $71.29 | $72.94 | 324,800 |
| 7/13/2026 | $71.75 | $72.42 | $70.68 | $71.60 | 205,700 |
| 7/10/2026 | $72.23 | $73.70 | $72.05 | $72.07 | 222,900 |
| 7/9/2026 | $72.14 | $72.68 | $71.24 | $72.19 | 146,000 |
| 7/8/2026 | $72.48 | $72.48 | $69.62 | $71.53 | 262,700 |
| 7/7/2026 | $73.77 | $73.95 | $72.02 | $73.36 | 235,849 |
| 7/6/2026 | $72.96 | $74.03 | $72.12 | $73.86 | 168,000 |
| 7/2/2026 | $72.36 | $73.75 | $71.43 | $72.49 | 231,932 |
| 7/1/2026 | $74.22 | $75.17 | $72.49 | $72.58 | 243,400 |
| 6/30/2026 | $74.38 | $75.83 | $73.77 | $74.67 | 194,547 |
| 6/29/2026 | $75.67 | $75.67 | $73.01 | $74.00 | 338,504 |
| 6/26/2026 | $73.61 | $77.12 | $73.54 | $77.12 | 1.03M |
| 6/25/2026 | $74.56 | $74.72 | $72.61 | $74.17 | 357,626 |
| 6/24/2026 | $72.89 | $75.89 | $72.21 | $74.75 | 223,700 |
| 6/23/2026 | $71.62 | $73.06 | $71.47 | $72.66 | 397,300 |
| 6/22/2026 | $73.45 | $74.66 | $72.32 | $72.74 | 470,328 |
| 6/18/2026 | $72.67 | $73.70 | $71.77 | $73.41 | 709,620 |
| 6/17/2026 | $71.93 | $73.92 | $71.08 | $71.75 | 228,815 |
| 6/16/2026 | $72.74 | $73.39 | $71.35 | $71.77 | 212,228 |
| 6/15/2026 | $73.16 | $73.19 | $71.32 | $72.43 | 169,202 |
| 6/12/2026 | $71.77 | $73.19 | $70.65 | $71.98 | 192,900 |
| 6/11/2026 | $68.91 | $71.00 | $68.69 | $70.92 | 191,816 |
| 6/10/2026 | $69.16 | $70.13 | $67.64 | $68.06 | 250,121 |
| 6/9/2026 | $67.99 | $69.41 | $67.04 | $69.04 | 196,700 |
| 6/8/2026 | $66.54 | $67.32 | $65.06 | $66.93 | 301,200 |
| 6/5/2026 | $65.71 | $66.36 | $65.35 | $65.99 | 331,100 |
| 6/4/2026 | $67.15 | $67.76 | $65.57 | $66.09 | 233,600 |
| 6/3/2026 | $66.63 | $67.74 | $66.63 | $66.97 | 242,525 |
| 6/2/2026 | $66.63 | $68.33 | $66.62 | $67.17 | 209,800 |
| 6/1/2026 | $67.76 | $67.76 | $65.68 | $66.55 | 260,324 |
| 5/29/2026 | $68.65 | $68.99 | $67.54 | $67.82 | 230,700 |
| 5/28/2026 | $68.57 | $69.51 | $67.62 | $68.58 | 156,700 |
| 5/27/2026 | $69.02 | $69.97 | $68.65 | $68.93 | 148,029 |
| 5/26/2026 | $67.10 | $68.94 | $67.10 | $68.53 | 148,001 |
| 5/22/2026 | $65.62 | $66.68 | $65.28 | $66.67 | 172,800 |
| 5/21/2026 | $65.10 | $66.41 | $63.96 | $65.21 | 282,237 |
| 5/20/2026 | $65.39 | $66.42 | $65.11 | $66.09 | 327,300 |
| 5/19/2026 | $65.48 | $65.85 | $64.22 | $65.02 | 303,400 |
| 5/18/2026 | $67.87 | $68.87 | $66.50 | $66.50 | 211,646 |
| 5/15/2026 | $70.05 | $70.24 | $67.37 | $67.58 | 223,144 |
| 5/14/2026 | $72.21 | $72.82 | $71.34 | $71.37 | 249,000 |
| 5/13/2026 | $71.98 | $72.21 | $71.10 | $71.26 | 229,610 |
| 5/12/2026 | $73.68 | $73.97 | $70.40 | $71.56 | 289,600 |
| 5/11/2026 | $76.02 | $76.46 | $74.32 | $74.44 | 297,000 |
| 5/8/2026 | $74.70 | $76.13 | $73.79 | $75.63 | 353,001 |
| 5/7/2026 | $75.54 | $77.23 | $73.41 | $74.07 | 436,700 |
| 5/6/2026 | $79.22 | $79.29 | $76.85 | $77.87 | 282,300 |
| 5/5/2026 | $74.46 | $77.12 | $74.07 | $77.10 | 216,800 |
| 5/4/2026 | $75.68 | $75.71 | $73.39 | $73.79 | 248,600 |
| 5/1/2026 | $76.39 | $76.57 | $75.02 | $75.92 | 209,321 |
| 4/30/2026 | $73.72 | $76.82 | $73.20 | $76.19 | 297,100 |
| 4/29/2026 | $74.49 | $74.92 | $72.45 | $73.07 | 301,400 |
| 4/28/2026 | $76.83 | $77.48 | $74.42 | $74.74 | 211,800 |
| 4/27/2026 | $76.64 | $77.50 | $76.10 | $76.32 | 229,004 |
| 4/24/2026 | $75.12 | $77.62 | $74.61 | $76.41 | 240,200 |
| 4/23/2026 | $74.99 | $75.97 | $74.27 | $75.26 | 140,800 |
| 4/22/2026 | $75.31 | $75.40 | $74.33 | $74.59 | 133,100 |
| 4/21/2026 | $75.35 | $76.10 | $73.82 | $74.40 | 171,300 |
| 4/20/2026 | $74.86 | $75.89 | $74.51 | $75.17 | 137,542 |