Register for streaming realtime charts, analysis tools, and prices.
NGVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 16.21 | -0.27 | -1.64% | 16.45 | 16.53 | 16.18 | 67,449 |
| Apr 19 2024 | 16.48 | 0.24 | 1.48% | 16.14 | 16.58 | 16.14 | 38,978 |
| Apr 18 2024 | 16.24 | 0.06 | 0.37% | 16.26 | 16.405 | 16.1201 | 37,801 |
| Apr 17 2024 | 16.18 | -0.15 | -0.92% | 16.34 | 16.62 | 16.12 | 31,192 |
| Apr 16 2024 | 16.33 | -0.08 | -0.49% | 16.29 | 16.52 | 16.16 | 28,694 |
| Apr 15 2024 | 16.41 | 0.13 | 0.80% | 16.45 | 16.47 | 16.02 | 58,979 |
| Apr 12 2024 | 16.28 | -0.42 | -2.51% | 16.58 | 16.78 | 16.18 | 30,307 |
| Apr 11 2024 | 16.70 | 0.21 | 1.27% | 16.62 | 16.85 | 16.42 | 32,284 |
| Apr 10 2024 | 16.49 | -0.39 | -2.31% | 16.66 | 16.6999 | 16.32 | 56,382 |
| Apr 09 2024 | 16.88 | 0.02 | 0.12% | 16.96 | 17.04 | 16.52 | 47,919 |
| Apr 08 2024 | 16.86 | 0.01 | 0.06% | 16.66 | 17.225 | 16.5828 | 45,278 |
| Apr 05 2024 | 16.85 | -0.06 | -0.35% | 16.98 | 17.03 | 16.77 | 31,858 |
| Apr 04 2024 | 16.91 | -0.36 | -2.08% | 17.41 | 17.50 | 16.75 | 41,344 |
| Apr 03 2024 | 17.27 | -0.04 | -0.23% | 17.19 | 17.41 | 17.18 | 36,450 |
| Apr 02 2024 | 17.31 | -0.02 | -0.12% | 17.26 | 17.33 | 16.2504 | 122,257 |
| Apr 01 2024 | 17.33 | -0.72 | -3.99% | 18.18 | 18.21 | 17.30 | 84,526 |
| Mar 28 2024 | 18.05 | -0.16 | -0.88% | 18.19 | 18.35 | 17.60 | 59,442 |
| Mar 27 2024 | 18.21 | 0.03 | 0.17% | 18.30 | 18.48 | 18.00 | 47,860 |
| Mar 26 2024 | 18.18 | 1.21 | 7.13% | 17.06 | 19.345 | 17.015 | 368,178 |
| Mar 25 2024 | 16.97 | -0.10 | -0.59% | 16.99 | 17.06 | 16.78 | 31,892 |
| Mar 22 2024 | 17.07 | -0.33 | -1.90% | 17.43 | 17.51 | 17.03 | 27,409 |
| Mar 21 2024 | 17.40 | 0.20 | 1.16% | 17.18 | 17.56 | 17.06 | 49,776 |
| Mar 20 2024 | 17.20 | 0.42 | 2.50% | 16.64 | 17.36 | 16.6285 | 51,262 |
| Mar 19 2024 | 16.78 | -0.25 | -1.47% | 16.89 | 17.08 | 16.6049 | 73,443 |
| Mar 18 2024 | 17.03 | -0.85 | -4.75% | 17.85 | 17.90 | 16.96 | 126,055 |
| Mar 15 2024 | 17.88 | 0.23 | 1.30% | 17.58 | 18.00 | 17.58 | 81,388 |
| Mar 14 2024 | 17.65 | -0.32 | -1.78% | 18.01 | 18.14 | 17.5101 | 52,288 |
| Mar 13 2024 | 17.97 | -0.05 | -0.28% | 17.96 | 18.0362 | 17.62 | 58,086 |
| Mar 12 2024 | 18.02 | 0.38 | 2.15% | 17.60 | 18.07 | 17.43 | 75,302 |
| Mar 11 2024 | 17.64 | 0.58 | 3.40% | 17.14 | 17.66 | 16.94 | 87,302 |
| Mar 08 2024 | 17.06 | 0.51 | 3.08% | 16.56 | 17.06 | 16.55 | 71,621 |
| Mar 07 2024 | 16.55 | 0.49 | 3.05% | 16.22 | 16.71 | 16.1519 | 53,712 |
| Mar 06 2024 | 16.06 | -0.09 | -0.56% | 16.32 | 16.32 | 16.04 | 31,808 |
| Mar 05 2024 | 16.15 | -0.10 | -0.62% | 16.25 | 16.51 | 16.15 | 32,498 |
| Mar 04 2024 | 16.25 | -0.24 | -1.46% | 16.51 | 16.795 | 16.23 | 69,554 |
| Mar 01 2024 | 16.49 | -0.08 | -0.48% | 16.60 | 16.60 | 16.02 | 60,836 |
| Feb 29 2024 | 16.57 | 0.67 | 4.21% | 16.20 | 16.8299 | 16.14 | 79,079 |
| Feb 28 2024 | 15.90 | 0.13 | 0.82% | 15.70 | 16.1543 | 15.08 | 133,476 |
| Feb 27 2024 | 15.77 | 0.00 | 0.00% | 16.00 | 16.23 | 15.74 | 40,526 |
| Feb 26 2024 | 15.77 | 0.46 | 3.00% | 15.20 | 15.86 | 15.20 | 64,396 |
| Feb 23 2024 | 15.31 | 0.48 | 3.24% | 14.80 | 15.39 | 14.78 | 51,250 |
| Feb 22 2024 | 14.83 | -0.18 | -1.20% | 14.94 | 15.00 | 14.70 | 32,446 |
| Feb 21 2024 | 15.01 | 0.03 | 0.20% | 14.98 | 15.0428 | 14.8101 | 64,442 |
| Feb 20 2024 | 14.98 | 0.12 | 0.81% | 14.88 | 15.31 | 14.81 | 98,809 |
| Feb 16 2024 | 14.86 | -0.35 | -2.30% | 15.01 | 15.3099 | 14.7702 | 58,882 |
| Feb 15 2024 | 15.21 | -0.10 | -0.65% | 15.33 | 15.43 | 15.08 | 61,881 |
| Feb 14 2024 | 15.31 | 0.23 | 1.53% | 15.12 | 15.41 | 15.018 | 49,625 |
| Feb 13 2024 | 15.08 | -0.52 | -3.33% | 15.24 | 15.39 | 14.78 | 112,688 |
| Feb 12 2024 | 15.60 | -1.55 | -9.04% | 17.15 | 17.15 | 15.59 | 148,068 |
| Feb 09 2024 | 17.15 | 2.34 | 15.80% | 15.67 | 17.75 | 15.67 | 206,193 |
| Feb 08 2024 | 14.81 | 0.32 | 2.21% | 14.57 | 14.99 | 14.56 | 52,984 |
| Feb 07 2024 | 14.49 | -0.11 | -0.75% | 14.55 | 14.63 | 14.31 | 49,739 |
| Feb 06 2024 | 14.60 | -0.06 | -0.41% | 14.70 | 14.86 | 14.49 | 60,197 |
| Feb 05 2024 | 14.66 | -0.41 | -2.72% | 15.02 | 15.32 | 14.64 | 81,763 |
| Feb 02 2024 | 15.07 | 0.14 | 0.94% | 14.87 | 15.38 | 14.87 | 50,551 |
| Feb 01 2024 | 14.93 | -0.02 | -0.13% | 15.08 | 15.19 | 14.87 | 71,292 |
| Jan 31 2024 | 14.95 | -0.54 | -3.49% | 15.56 | 15.56 | 14.93 | 59,008 |
| Jan 30 2024 | 15.49 | -0.15 | -0.96% | 15.67 | 15.67 | 15.45 | 37,173 |
| Jan 29 2024 | 15.64 | 0.25 | 1.62% | 15.47 | 15.77 | 15.36 | 87,131 |
| Jan 26 2024 | 15.39 | -0.40 | -2.53% | 15.88 | 15.89 | 15.34 | 33,019 |
| Jan 25 2024 | 15.79 | 0.22 | 1.41% | 15.84 | 15.84 | 15.53 | 40,374 |
| Jan 24 2024 | 15.57 | -0.29 | -1.83% | 16.06 | 16.06 | 15.54 | 42,318 |
