NGVT(NGVT)
NGVT
$68.97—
NYSE
$68.97—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/2/2026 | $69.04 | $71.41 | $68.94 | $68.97 | 250,700 |
| 9/1/2026 | $68.57 | $68.75 | $67.46 | $68.51 | 217,902 |
| 8/31/2026 | $69.11 | $69.67 | $68.29 | $69.29 | 293,000 |
| 8/28/2026 | $70.38 | $70.38 | $68.74 | $69.43 | 214,389 |
| 8/27/2026 | $68.96 | $70.28 | $68.24 | $69.74 | 183,945 |
| 8/26/2026 | $69.37 | $69.84 | $69.12 | $69.56 | 164,800 |
| 8/25/2026 | $69.56 | $69.56 | $68.47 | $69.05 | 245,200 |
| 8/24/2026 | $70.73 | $70.73 | $68.11 | $68.81 | 216,500 |
| 8/21/2026 | $69.72 | $71.36 | $68.88 | $70.27 | 310,303 |
| 8/20/2026 | $69.88 | $70.10 | $68.68 | $69.31 | 187,154 |
| 8/19/2026 | $74.91 | $75.51 | $71.08 | $71.16 | 209,400 |
| 8/18/2026 | $76.14 | $76.14 | $73.89 | $73.99 | 177,800 |
| 8/17/2026 | $76.17 | $76.30 | $75.43 | $75.79 | 152,728 |
| 8/14/2026 | $75.27 | $76.78 | $74.70 | $76.77 | 185,900 |
| 8/13/2026 | $76.57 | $77.36 | $75.16 | $75.33 | 223,023 |
| 8/12/2026 | $78.50 | $78.95 | $76.11 | $76.19 | 242,700 |
| 8/11/2026 | $76.75 | $79.05 | $76.63 | $77.79 | 173,937 |
| 8/10/2026 | $77.31 | $77.50 | $75.81 | $77.04 | 216,100 |
| 8/7/2026 | $77.50 | $78.07 | $76.77 | $77.82 | 252,500 |
| 8/6/2026 | $77.79 | $78.08 | $76.05 | $77.34 | 270,514 |
| 8/5/2026 | $75.26 | $77.49 | $74.59 | $77.11 | 339,800 |
| 8/4/2026 | $73.67 | $75.93 | $72.71 | $75.58 | 279,444 |
| 8/3/2026 | $74.00 | $75.97 | $73.21 | $73.41 | 297,108 |
| 7/31/2026 | $70.32 | $74.28 | $69.41 | $73.11 | 296,728 |
| 7/30/2026 | $74.05 | $76.03 | $67.81 | $70.19 | 460,024 |
| 7/29/2026 | $74.12 | $74.12 | $70.60 | $70.62 | 387,200 |
| 7/28/2026 | $75.10 | $76.33 | $74.46 | $74.49 | 170,300 |
| 7/27/2026 | $73.64 | $74.47 | $72.89 | $74.36 | 194,700 |
| 7/24/2026 | $74.28 | $74.78 | $72.89 | $73.26 | 191,024 |
| 7/23/2026 | $73.50 | $74.45 | $72.77 | $73.76 | 175,200 |
| 7/22/2026 | $74.98 | $76.40 | $74.03 | $74.70 | 208,400 |
| 7/21/2026 | $75.01 | $75.43 | $72.48 | $74.80 | 230,102 |
| 7/20/2026 | $76.36 | $76.76 | $74.45 | $74.77 | 173,615 |
| 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 |