Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NGVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 40.60 | -1.15 | -2.75% | 41.74 | 42.0069 | 40.295 | 149,341 |
| Dec 26 2024 | 41.75 | 0.29 | 0.70% | 40.93 | 41.89 | 40.91 | 95,633 |
| Dec 24 2024 | 41.46 | 0.32 | 0.78% | 41.11 | 41.59 | 40.60 | 88,279 |
| Dec 23 2024 | 41.14 | 0.34 | 0.83% | 41.07 | 41.61 | 40.4025 | 197,628 |
| Dec 20 2024 | 40.80 | 0.05 | 0.12% | 40.65 | 41.45 | 40.47 | 955,789 |
| Dec 19 2024 | 40.75 | -0.86 | -2.07% | 42.31 | 42.36 | 40.42 | 225,159 |
| Dec 18 2024 | 41.61 | -1.79 | -4.12% | 43.62 | 44.48 | 41.11 | 313,106 |
| Dec 17 2024 | 43.40 | -1.31 | -2.93% | 44.36 | 44.425 | 42.95 | 222,610 |
| Dec 16 2024 | 44.71 | -1.12 | -2.44% | 45.89 | 45.89 | 44.25 | 204,021 |
| Dec 13 2024 | 45.83 | -1.22 | -2.59% | 46.22 | 47.16 | 45.73 | 288,437 |
| Dec 12 2024 | 47.05 | 0.05 | 0.11% | 46.975 | 47.32 | 46.43 | 245,137 |
| Dec 11 2024 | 47.00 | 0.65 | 1.40% | 47.255 | 47.66 | 46.13 | 197,069 |
| Dec 10 2024 | 46.35 | -0.27 | -0.58% | 46.27 | 46.55 | 45.00 | 218,279 |
| Dec 09 2024 | 46.62 | -0.49 | -1.04% | 46.95 | 49.32 | 46.37 | 260,319 |
| Dec 06 2024 | 47.11 | 1.09 | 2.37% | 46.229 | 47.70 | 46.04 | 235,719 |
| Dec 05 2024 | 46.02 | -1.51 | -3.18% | 47.77 | 47.87 | 45.96 | 161,613 |
| Dec 04 2024 | 47.53 | -1.25 | -2.56% | 48.67 | 48.78 | 47.32 | 192,257 |
| Dec 03 2024 | 48.78 | -0.93 | -1.87% | 49.64 | 49.65 | 47.98 | 165,487 |
| Dec 02 2024 | 49.71 | 1.14 | 2.35% | 48.80 | 50.00 | 48.25 | 204,619 |
| Nov 29 2024 | 48.57 | 0.84 | 1.76% | 47.655 | 48.67 | 47.655 | 123,296 |
| Nov 27 2024 | 47.73 | 0.22 | 0.46% | 47.985 | 48.72 | 47.11 | 180,022 |
| Nov 26 2024 | 47.51 | -2.70 | -5.38% | 49.525 | 49.56 | 47.49 | 394,677 |
| Nov 25 2024 | 50.21 | 1.65 | 3.40% | 49.12 | 51.67 | 49.12 | 284,547 |
| Nov 22 2024 | 48.56 | 0.15 | 0.31% | 48.46 | 50.00 | 48.46 | 264,290 |
| Nov 21 2024 | 48.41 | 2.17 | 4.69% | 46.52 | 48.65 | 46.33 | 210,738 |
| Nov 20 2024 | 46.24 | 0.25 | 0.54% | 45.67 | 46.25 | 44.71 | 196,832 |
| Nov 19 2024 | 45.99 | -0.02 | -0.04% | 45.455 | 46.66 | 45.41 | 199,488 |
| Nov 18 2024 | 46.01 | 0.04 | 0.09% | 46.09 | 47.95 | 45.84 | 266,004 |
| Nov 15 2024 | 45.97 | 0.79 | 1.75% | 45.47 | 45.98 | 44.96 | 208,647 |
| Nov 14 2024 | 45.18 | -0.42 | -0.92% | 45.965 | 46.186 | 44.62 | 150,887 |
| Nov 13 2024 | 45.60 | -0.28 | -0.61% | 46.385 | 46.875 | 45.50 | 202,870 |
| Nov 12 2024 | 45.88 | -1.62 | -3.41% | 47.11 | 47.60 | 45.20 | 210,740 |
| Nov 11 2024 | 47.50 | 2.26 | 5.00% | 45.86 | 47.95 | 45.675 | 342,645 |
| Nov 08 2024 | 45.24 | -1.01 | -2.18% | 46.17 | 46.18 | 44.62 | 567,516 |
| Nov 07 2024 | 46.25 | -1.07 | -2.26% | 47.01 | 47.30 | 45.62 | 367,412 |
| Nov 06 2024 | 47.32 | 3.94 | 9.08% | 46.42 | 48.42 | 45.7858 | 505,244 |
| Nov 05 2024 | 43.38 | 1.46 | 3.48% | 41.01 | 44.195 | 41.00 | 795,872 |
| Nov 04 2024 | 41.92 | -0.08 | -0.19% | 41.98 | 42.90 | 41.72 | 331,168 |
| Nov 01 2024 | 42.00 | 0.21 | 0.50% | 42.00 | 42.23 | 41.58 | 387,659 |
| Oct 31 2024 | 41.79 | 0.14 | 0.34% | 41.52 | 42.31 | 40.48 | 584,616 |
| Oct 30 2024 | 41.65 | 6.33 | 17.92% | 42.00 | 45.47 | 40.725 | 1,076,936 |
| Oct 29 2024 | 35.32 | -0.42 | -1.18% | 35.23 | 35.94 | 34.94 | 526,531 |
| Oct 28 2024 | 35.74 | 2.09 | 6.21% | 34.01 | 35.90 | 34.01 | 517,061 |
| Oct 25 2024 | 33.65 | 1.44 | 4.47% | 32.58 | 33.95 | 32.39 | 271,987 |
| Oct 24 2024 | 32.21 | 0.62 | 1.96% | 31.59 | 32.23 | 31.105 | 278,688 |
| Oct 23 2024 | 31.59 | -0.72 | -2.23% | 32.07 | 32.40 | 31.335 | 276,389 |
| Oct 22 2024 | 32.31 | -1.49 | -4.41% | 33.3159 | 33.375 | 32.29 | 207,130 |
| Oct 21 2024 | 33.80 | -0.96 | -2.76% | 34.77 | 35.00 | 33.74 | 221,545 |
| Oct 18 2024 | 34.76 | -0.74 | -2.08% | 35.77 | 35.77 | 34.54 | 227,138 |
| Oct 17 2024 | 35.50 | -0.01 | -0.03% | 35.41 | 35.63 | 34.7401 | 238,237 |
| Oct 16 2024 | 35.51 | 1.39 | 4.07% | 34.48 | 35.925 | 34.29 | 228,813 |
| Oct 15 2024 | 34.12 | -0.43 | -1.24% | 34.39 | 35.175 | 34.10 | 221,533 |
| Oct 14 2024 | 34.55 | 0.32 | 0.93% | 33.89 | 34.72 | 33.56 | 148,582 |
| Oct 11 2024 | 34.23 | 0.43 | 1.27% | 33.61 | 34.55 | 33.53 | 214,656 |
| Oct 10 2024 | 33.80 | -0.26 | -0.76% | 33.40 | 34.25 | 33.40 | 204,017 |
| Oct 09 2024 | 34.06 | -0.48 | -1.39% | 34.62 | 34.75 | 33.37 | 310,221 |
| Oct 08 2024 | 34.54 | -1.35 | -3.76% | 35.56 | 35.56 | 34.46 | 239,172 |
| Oct 07 2024 | 35.89 | -1.15 | -3.10% | 36.75 | 36.97 | 35.61 | 261,963 |
| Oct 04 2024 | 37.04 | 3.98 | 12.04% | 33.98 | 37.925 | 33.92 | 893,881 |
| Oct 03 2024 | 33.06 | -4.40 | -11.75% | 31.86 | 33.95 | 30.8995 | 1,582,063 |
| Oct 02 2024 | 37.46 | -0.43 | -1.13% | 38.10 | 38.41 | 37.43 | 170,425 |
| Oct 01 2024 | 37.89 | -1.11 | -2.85% | 38.97 | 38.97 | 37.8001 | 244,736 |
| Sep 30 2024 | 39.00 | -1.42 | -3.51% | 39.28 | 40.33 | 38.92 | 348,557 |
