NVG(NVG)
NVG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.17 | $12.30 | $12.10 | $12.30 | 803,119 |
| 5/19/2026 | $12.10 | $12.24 | $12.10 | $12.13 | 711,129 |
| 5/18/2026 | $12.38 | $12.38 | $12.20 | $12.23 | 587,600 |
| 5/15/2026 | $12.44 | $12.45 | $12.36 | $12.37 | 548,426 |
| 5/14/2026 | $12.68 | $12.68 | $12.59 | $12.62 | 532,280 |
| 5/13/2026 | $12.70 | $12.70 | $12.64 | $12.67 | 409,800 |
| 5/12/2026 | $12.68 | $12.72 | $12.63 | $12.72 | 350,900 |
| 5/11/2026 | $12.73 | $12.75 | $12.70 | $12.74 | 389,312 |
| 5/8/2026 | $12.72 | $12.75 | $12.71 | $12.75 | 397,324 |
| 5/7/2026 | $12.73 | $12.73 | $12.61 | $12.69 | 548,325 |
| 5/6/2026 | $12.67 | $12.69 | $12.60 | $12.68 | 604,439 |
| 5/5/2026 | $12.42 | $12.57 | $12.38 | $12.57 | 745,910 |
| 5/4/2026 | $12.55 | $12.57 | $12.33 | $12.38 | 1.10M |
| 5/1/2026 | $12.67 | $12.68 | $12.54 | $12.62 | 702,629 |
| 4/30/2026 | $12.57 | $12.65 | $12.50 | $12.63 | 497,787 |
| 4/29/2026 | $12.65 | $12.65 | $12.47 | $12.52 | 736,924 |
| 4/28/2026 | $12.62 | $12.68 | $12.56 | $12.68 | 530,501 |
| 4/27/2026 | $12.62 | $12.67 | $12.59 | $12.63 | 452,039 |
| 4/24/2026 | $12.64 | $12.65 | $12.55 | $12.62 | 484,245 |
| 4/23/2026 | $12.63 | $12.65 | $12.55 | $12.64 | 282,800 |
| 4/22/2026 | $12.66 | $12.67 | $12.57 | $12.63 | 271,219 |
| 4/21/2026 | $12.69 | $12.70 | $12.57 | $12.65 | 445,022 |
| 4/20/2026 | $12.67 | $12.68 | $12.57 | $12.68 | 474,634 |
| 4/17/2026 | $12.63 | $12.66 | $12.56 | $12.64 | 460,536 |
| 4/16/2026 | $12.63 | $12.63 | $12.50 | $12.52 | 424,442 |
| 4/15/2026 | $12.69 | $12.69 | $12.57 | $12.61 | 573,323 |
| 4/14/2026 | $12.85 | $12.85 | $12.73 | $12.78 | 644,200 |
| 4/13/2026 | $12.74 | $12.81 | $12.69 | $12.81 | 442,648 |
| 4/10/2026 | $12.78 | $12.79 | $12.67 | $12.73 | 440,300 |
| 4/9/2026 | $12.61 | $12.75 | $12.60 | $12.73 | 475,100 |
| 4/8/2026 | $12.61 | $12.61 | $12.47 | $12.60 | 608,402 |
| 4/7/2026 | $12.18 | $12.37 | $12.14 | $12.37 | 652,208 |
| 4/6/2026 | $12.45 | $12.45 | $12.25 | $12.25 | 1.08M |
| 4/2/2026 | $12.45 | $12.50 | $12.38 | $12.49 | 522,129 |
| 4/1/2026 | $12.40 | $12.52 | $12.34 | $12.51 | 798,266 |
| 3/31/2026 | $12.16 | $12.43 | $12.02 | $12.33 | 1.23M |
| 3/30/2026 | $12.05 | $12.06 | $11.91 | $11.99 | 1.00M |
| 3/27/2026 | $12.00 | $12.04 | $11.91 | $11.98 | 1.09M |
| 3/26/2026 | $12.21 | $12.24 | $12.05 | $12.05 | 628,532 |
| 3/25/2026 | $12.19 | $12.29 | $12.14 | $12.27 | 626,700 |
| 3/24/2026 | $12.25 | $12.30 | $12.12 | $12.12 | 939,600 |
| 3/23/2026 | $12.44 | $12.44 | $12.29 | $12.38 | 716,635 |
| 3/20/2026 | $12.64 | $12.64 | $12.31 | $12.37 | 851,619 |
| 3/19/2026 | $12.65 | $12.68 | $12.58 | $12.68 | 530,700 |
| 3/18/2026 | $12.64 | $12.72 | $12.61 | $12.68 | 322,200 |
| 3/17/2026 | $12.70 | $12.72 | $12.64 | $12.65 | 465,900 |
| 3/16/2026 | $12.73 | $12.75 | $12.67 | $12.70 | 342,508 |
| 3/13/2026 | $12.74 | $12.74 | $12.66 | $12.71 | 437,600 |
| 3/12/2026 | $12.87 | $12.87 | $12.74 | $12.79 | 544,400 |
| 3/11/2026 | $12.93 | $12.96 | $12.86 | $12.89 | 459,944 |
| 3/10/2026 | $12.92 | $12.94 | $12.88 | $12.93 | 632,400 |
| 3/9/2026 | $12.89 | $12.91 | $12.86 | $12.87 | 554,600 |
| 3/6/2026 | $12.84 | $12.90 | $12.78 | $12.89 | 588,902 |
| 3/5/2026 | $12.97 | $12.97 | $12.85 | $12.89 | 999,600 |
| 3/4/2026 | $13.15 | $13.15 | $12.98 | $13.01 | 613,939 |
| 3/3/2026 | $13.19 | $13.19 | $13.09 | $13.13 | 892,600 |
| 3/2/2026 | $13.29 | $13.29 | $13.14 | $13.22 | 1.04M |
| 2/27/2026 | $13.36 | $13.36 | $13.23 | $13.30 | 752,800 |
| 2/26/2026 | $13.41 | $13.41 | $13.27 | $13.33 | 652,100 |
| 2/25/2026 | $13.46 | $13.47 | $13.35 | $13.37 | 840,200 |
| 2/24/2026 | $13.28 | $13.48 | $13.25 | $13.46 | 1.13M |
| 2/23/2026 | $13.32 | $13.32 | $13.22 | $13.27 | 493,300 |
| 2/20/2026 | $13.32 | $13.35 | $13.23 | $13.27 | 925,210 |
| 2/19/2026 | $13.36 | $13.36 | $13.20 | $13.33 | 778,200 |