NGVT(NGVT)
NGVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $65.39 | $66.42 | $65.11 | $66.09 | 327,300 |
| 5/19/2026 | $65.48 | $65.85 | $64.23 | $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 |
| 4/17/2026 | $74.69 | $76.52 | $74.14 | $75.20 | 165,300 |
| 4/16/2026 | $74.31 | $75.08 | $73.19 | $73.74 | 306,645 |
| 4/15/2026 | $76.06 | $76.06 | $73.97 | $74.21 | 155,340 |
| 4/14/2026 | $76.26 | $77.22 | $75.47 | $76.56 | 248,348 |
| 4/13/2026 | $74.95 | $76.17 | $74.55 | $75.98 | 216,400 |
| 4/10/2026 | $75.25 | $75.89 | $74.22 | $75.25 | 179,800 |
| 4/9/2026 | $72.87 | $75.63 | $72.67 | $74.98 | 230,232 |
| 4/8/2026 | $73.89 | $73.93 | $72.25 | $73.40 | 340,100 |
| 4/7/2026 | $70.30 | $70.79 | $69.09 | $70.57 | 262,414 |
| 4/6/2026 | $70.97 | $71.04 | $69.53 | $70.48 | 169,800 |
| 4/2/2026 | $70.99 | $72.53 | $70.37 | $71.09 | 250,200 |
| 4/1/2026 | $72.12 | $72.94 | $71.04 | $72.28 | 281,500 |
| 3/31/2026 | $70.33 | $72.74 | $70.33 | $71.23 | 357,715 |
| 3/30/2026 | $71.42 | $72.04 | $69.35 | $69.56 | 364,349 |
| 3/27/2026 | $70.55 | $71.88 | $69.76 | $70.57 | 209,200 |
| 3/26/2026 | $70.91 | $72.06 | $70.48 | $71.35 | 268,133 |
| 3/25/2026 | $70.84 | $72.00 | $70.10 | $71.78 | 228,207 |
| 3/24/2026 | $66.09 | $69.88 | $66.09 | $69.50 | 232,000 |
| 3/23/2026 | $65.74 | $67.94 | $64.83 | $66.80 | 341,300 |
| 3/20/2026 | $65.41 | $65.41 | $62.90 | $63.62 | 1.07M |
| 3/19/2026 | $64.35 | $66.20 | $64.11 | $65.35 | 289,700 |
| 3/18/2026 | $67.48 | $68.56 | $65.67 | $65.69 | 425,700 |
| 3/17/2026 | $65.67 | $69.08 | $65.67 | $67.86 | 407,600 |
| 3/16/2026 | $65.51 | $65.97 | $64.93 | $65.65 | 554,047 |
| 3/13/2026 | $64.87 | $64.87 | $63.23 | $64.61 | 558,000 |
| 3/12/2026 | $63.38 | $64.97 | $63.00 | $64.07 | 421,746 |
| 3/11/2026 | $64.99 | $65.72 | $63.37 | $64.16 | 372,910 |
| 3/10/2026 | $65.90 | $67.01 | $65.14 | $65.51 | 348,500 |
| 3/9/2026 | $63.58 | $66.31 | $63.09 | $66.08 | 494,300 |
| 3/6/2026 | $65.57 | $66.28 | $63.87 | $64.95 | 368,700 |
| 3/5/2026 | $68.94 | $69.34 | $66.54 | $67.19 | 362,238 |
| 3/4/2026 | $71.72 | $72.02 | $69.10 | $69.88 | 305,145 |
| 3/3/2026 | $69.14 | $71.30 | $68.04 | $70.66 | 404,123 |
| 3/2/2026 | $70.72 | $72.18 | $69.50 | $71.64 | 414,000 |
| 2/27/2026 | $69.84 | $72.17 | $68.69 | $72.03 | 554,100 |
| 2/26/2026 | $65.90 | $70.85 | $64.95 | $70.52 | 730,000 |
| 2/25/2026 | $71.61 | $71.61 | $69.59 | $69.60 | 395,200 |
| 2/24/2026 | $70.79 | $72.76 | $70.79 | $71.12 | 224,800 |
| 2/23/2026 | $71.00 | $71.54 | $69.61 | $70.72 | 283,841 |
| 2/20/2026 | $72.31 | $73.46 | $71.29 | $72.19 | 347,400 |