Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 3.51 | -0.03 | -0.74% | 3.526 | 3.546 | 3.49 | 592,277 |
| Nov 21 2024 | 3.536 | -0.13 | -3.44% | 3.654 | 3.656 | 3.496 | 1,236,300 |
| Nov 20 2024 | 3.662 | -0.05 | -1.24% | 3.71 | 3.72 | 3.656 | 341,693 |
| Nov 19 2024 | 3.708 | 0.01 | 0.27% | 3.70 | 3.726 | 3.66 | 412,421 |
| Nov 18 2024 | 3.698 | 0.05 | 1.32% | 3.65 | 3.698 | 3.65 | 606,952 |
| Nov 15 2024 | 3.65 | 0.04 | 1.11% | 3.61 | 3.65 | 3.60 | 510,220 |
| Nov 14 2024 | 3.61 | 0.16 | 4.52% | 3.53 | 3.624 | 3.512 | 1,299,441 |
| Nov 13 2024 | 3.454 | -0.03 | -0.92% | 3.49 | 3.49 | 3.45 | 420,976 |
| Nov 12 2024 | 3.486 | -0.01 | -0.34% | 3.498 | 3.498 | 3.452 | 669,648 |
| Nov 11 2024 | 3.498 | 0.02 | 0.52% | 3.49 | 3.508 | 3.482 | 508,761 |
| Nov 08 2024 | 3.48 | -0.01 | -0.23% | 3.49 | 3.50 | 3.48 | 337,541 |
| Nov 07 2024 | 3.488 | 0.04 | 1.10% | 3.47 | 3.52 | 3.47 | 305,686 |
| Nov 06 2024 | 3.45 | -0.06 | -1.71% | 3.50 | 3.514 | 3.434 | 628,969 |
| Nov 05 2024 | 3.51 | 0.00 | 0.06% | 3.494 | 3.542 | 3.48 | 767,970 |
| Nov 04 2024 | 3.508 | -0.04 | -1.07% | 3.546 | 3.56 | 3.508 | 503,180 |
| Nov 01 2024 | 3.546 | 0.01 | 0.28% | 3.526 | 3.552 | 3.51 | 406,220 |
| Oct 31 2024 | 3.536 | -0.02 | -0.45% | 3.55 | 3.57 | 3.528 | 438,004 |
| Oct 30 2024 | 3.552 | -0.06 | -1.61% | 3.61 | 3.61 | 3.544 | 596,151 |
| Oct 29 2024 | 3.61 | 0.05 | 1.52% | 3.564 | 3.634 | 3.554 | 724,534 |
| Oct 28 2024 | 3.556 | 0.00 | -0.11% | 3.576 | 3.586 | 3.526 | 782,035 |
| Oct 25 2024 | 3.56 | -0.03 | -0.73% | 3.60 | 3.668 | 3.532 | 1,235,871 |
| Oct 24 2024 | 3.586 | -0.03 | -0.88% | 3.62 | 3.622 | 3.582 | 464,203 |
| Oct 23 2024 | 3.618 | 0.00 | -0.06% | 3.60 | 3.63 | 3.60 | 316,684 |
| Oct 22 2024 | 3.62 | -0.01 | -0.39% | 3.624 | 3.634 | 3.606 | 2,695,157 |
| Oct 21 2024 | 3.634 | -0.05 | -1.46% | 3.67 | 3.688 | 3.626 | 301,893 |
| Oct 18 2024 | 3.688 | 0.00 | -0.11% | 3.694 | 3.698 | 3.67 | 357,018 |
| Oct 17 2024 | 3.692 | -0.03 | -0.75% | 3.73 | 3.73 | 3.684 | 651,449 |
| Oct 16 2024 | 3.72 | -0.03 | -0.75% | 3.736 | 3.748 | 3.71 | 257,297 |
| Oct 15 2024 | 3.748 | -0.02 | -0.53% | 3.774 | 3.774 | 3.74 | 346,421 |
| Oct 14 2024 | 3.768 | -0.05 | -1.26% | 3.822 | 3.822 | 3.768 | 308,377 |
| Oct 11 2024 | 3.816 | 0.07 | 1.81% | 3.758 | 3.826 | 3.746 | 698,103 |
| Oct 10 2024 | 3.748 | 0.00 | -0.11% | 3.752 | 3.77 | 3.74 | 152,689 |
| Oct 09 2024 | 3.752 | 0.02 | 0.54% | 3.73 | 3.768 | 3.73 | 214,481 |
| Oct 08 2024 | 3.732 | -0.02 | -0.64% | 3.744 | 3.752 | 3.732 | 151,901 |
| Oct 07 2024 | 3.756 | 0.01 | 0.16% | 3.75 | 3.76 | 3.734 | 195,755 |
| Oct 04 2024 | 3.75 | 0.03 | 0.81% | 3.72 | 3.774 | 3.72 | 586,945 |
| Oct 03 2024 | 3.72 | -0.01 | -0.32% | 3.756 | 3.758 | 3.70 | 419,393 |
| Oct 02 2024 | 3.732 | 0.04 | 1.03% | 3.702 | 3.746 | 3.70 | 404,198 |
| Oct 01 2024 | 3.694 | 0.01 | 0.16% | 3.696 | 3.764 | 3.674 | 442,962 |
| Sep 30 2024 | 3.688 | 0.04 | 0.99% | 3.68 | 3.688 | 3.622 | 1,245,701 |
| Sep 27 2024 | 3.652 | 0.00 | 0.05% | 3.65 | 3.67 | 3.64 | 483,428 |
| Sep 26 2024 | 3.65 | -0.02 | -0.44% | 3.668 | 3.676 | 3.65 | 335,711 |
| Sep 25 2024 | 3.666 | -0.02 | -0.43% | 3.684 | 3.684 | 3.654 | 270,622 |
| Sep 24 2024 | 3.682 | 0.03 | 0.88% | 3.698 | 3.698 | 3.656 | 436,149 |
| Sep 23 2024 | 3.65 | 0.02 | 0.44% | 3.648 | 3.67 | 3.626 | 330,237 |
| Sep 20 2024 | 3.634 | -0.03 | -0.71% | 3.66 | 3.66 | 3.614 | 555,004 |
| Sep 19 2024 | 3.66 | 0.01 | 0.38% | 3.678 | 3.69 | 3.642 | 249,730 |
| Sep 18 2024 | 3.646 | -0.03 | -0.92% | 3.698 | 3.698 | 3.644 | 394,291 |
| Sep 17 2024 | 3.68 | 0.00 | -0.05% | 3.682 | 3.708 | 3.674 | 416,167 |
| Sep 16 2024 | 3.682 | -0.03 | -0.75% | 3.692 | 3.708 | 3.672 | 196,787 |
| Sep 13 2024 | 3.71 | 0.04 | 1.15% | 3.67 | 3.728 | 3.664 | 404,127 |
| Sep 12 2024 | 3.668 | 0.00 | 0.00% | 3.662 | 3.674 | 3.654 | 231,917 |
| Sep 11 2024 | 3.668 | 0.00 | 0.05% | 3.68 | 3.682 | 3.64 | 269,069 |
| Sep 10 2024 | 3.666 | 0.03 | 0.71% | 3.642 | 3.694 | 3.63 | 537,938 |
| Sep 09 2024 | 3.64 | 0.02 | 0.66% | 3.604 | 3.648 | 3.604 | 210,737 |
| Sep 06 2024 | 3.616 | 0.01 | 0.17% | 3.634 | 3.644 | 3.576 | 325,217 |
| Sep 05 2024 | 3.61 | -0.04 | -0.99% | 3.626 | 3.656 | 3.61 | 210,587 |
| Sep 04 2024 | 3.646 | -0.01 | -0.38% | 3.608 | 3.648 | 3.60 | 405,882 |
| Sep 03 2024 | 3.66 | -0.06 | -1.61% | 3.72 | 3.724 | 3.648 | 262,847 |
| Sep 02 2024 | 3.72 | 0.03 | 0.81% | 3.708 | 3.72 | 3.684 | 187,600 |
| Aug 30 2024 | 3.69 | 0.02 | 0.49% | 3.688 | 3.71 | 3.68 | 275,892 |
| Aug 29 2024 | 3.672 | 0.02 | 0.44% | 3.672 | 3.694 | 3.65 | 190,261 |
| Aug 28 2024 | 3.656 | -0.04 | -1.03% | 3.69 | 3.69 | 3.656 | 326,058 |
| Aug 27 2024 | 3.694 | 0.02 | 0.44% | 3.686 | 3.696 | 3.664 | 335,350 |
