Historical Stock Prices

NGVC 
$18.45
*  
0.38
2.1%
Get NGVC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NGVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 18.07 18.47 18 18.45 120,160
08/28/2014 18.5 18.68 17.89 18.07 193,503
08/27/2014 18.85 18.9335 18.68 18.69 57,051
08/26/2014 18.9 19.08 18.85 18.89 52,539
08/25/2014 19.05 19.36 18.82 18.93 78,103
08/22/2014 18.31 19.08 18.13 19.03 118,485
08/21/2014 18.38 18.5 18.05 18.29 133,733
08/20/2014 18.47 18.53 18.34 18.42 66,876
08/19/2014 18.74 18.83 18.54 18.55 72,823
08/18/2014 18.69 18.9401 18.11 18.7 109,585
08/15/2014 18.99 19.01 18.47 18.52 152,489
08/14/2014 19.14 19.14 18.62 18.87 199,344
08/13/2014 19.28 19.36 19.01 19.11 84,853
08/12/2014 19.66 19.66 19.05 19.14 214,630
08/11/2014 20.04 20.04 19.64 19.68 195,528
08/08/2014 19.93 20.31 19.77 19.92 247,603
08/07/2014 20.4 20.42 19.8201 19.96 155,911
08/06/2014 20.18 20.5 20.14 20.39 123,872
08/05/2014 19.99 20.59 19.87 20.35 227,522
08/04/2014 19.88 20.315 19.785 20.1 261,371
08/01/2014 22.59 22.855 19.62 20.69 983,436
07/31/2014 23.52 23.96 22.6 22.68 341,300
07/30/2014 23.79 24.15 23.61 23.88 212,513
07/29/2014 23.49 23.93 23.38 23.73 232,609
07/28/2014 23.62 23.67 23.34 23.42 152,830
07/25/2014 23.45 23.802 23.36 23.57 106,352
07/24/2014 23.51 23.78 23.36 23.7 84,186
07/23/2014 23.92 24.09 23.43 23.49 160,117
07/22/2014 23.98 24.09 23.77 23.97 165,554
07/21/2014 23.76 24.27 23.53 23.93 122,282
07/18/2014 23.2 24.19 23.2 23.91 148,501
07/17/2014 22.81 23.8 22.73 23.32 151,109
07/16/2014 23.11 23.11 22.52 22.97 103,391
07/15/2014 22.7 23 22.24 22.9 131,332
07/14/2014 22.93 22.98 22.51 22.71 71,790
07/11/2014 22.2 23.22 22.17 22.78 123,066
07/10/2014 21.36 22.315 21.1 22.18 136,954
07/09/2014 21.52 21.9 21.16 21.77 121,309
07/08/2014 22.19 22.19 20.98 21.47 155,104
07/07/2014 22.39 22.414 22.03 22.16 116,420
07/03/2014 22.07 22.5 21.95 22.46 82,168
07/02/2014 21.9 22.049 21.74 21.94 126,818
07/01/2014 21.58 22.01 21.38 21.81 100,232
06/30/2014 20.68 21.59 20.68 21.41 81,456
06/27/2014 20.65 20.87 20.26 20.66 165,870
06/26/2014 21.19 21.4299 20.5 20.83 103,508
06/25/2014 21.18 21.366 20.76 21.25 138,436
06/24/2014 21.93 22.1 21.19 21.24 107,334
06/23/2014 21.84 22.04 21.4512 21.89 63,581
06/20/2014 22 22.16 21.73 21.79 134,377
06/19/2014 22.45 22.47 21.88 22.04 87,546
06/18/2014 22.8 22.855 22.14 22.47 195,899
06/17/2014 22.99 23.19 22.85 22.92 198,895
06/16/2014 22.94 23.01 22.41 22.92 130,885
06/13/2014 22.45 23.19 22.35 23 149,125
06/12/2014 22.2 22.49 22.04 22.42 100,392
06/11/2014 22.15 22.38 22 22.24 94,630
06/10/2014 22.08 22.32 21.84 22.26 192,746
06/09/2014 21.96 22.12 21.76 22.08 197,913
06/06/2014 21.41 22.1 21.32 22.03 140,875
06/05/2014 20.82 21.39 20.31 21.29 135,149
06/04/2014 20.16 20.96 20.05 20.87 168,221
06/03/2014 19.78 20.45 19.06 20.23 688,696
06/02/2014 20.56 20.56 18.9501 19.73 516,090
05/30/2014 20.75 20.84 19.94 20.79 263,783
05/29/2014 20.63 21.03 20.51 20.71 156,792
05/28/2014 21.6 21.76 20.35 20.61 202,326
05/27/2014 21.38 21.78 21.29 21.69 220,890
05/23/2014 21.02 21.45 20.81 21.35 90,195
05/22/2014 20.37 21.5928 20.37 21.09 233,487
05/21/2014 22 22.34 20.72 20.77 455,402
05/20/2014 22.96 22.998 21.67 22.2 174,666
05/19/2014 23 23.51 22.814 23.12 137,239
05/16/2014 23.1 23.53 23.02 23.19 108,803
05/15/2014 23 23.16 22.3201 23.02 174,981
05/14/2014 23.88 24.0799 22.93 22.98 205,629
05/13/2014 24.51 24.65 23.78 24 188,181
05/12/2014 24.25 24.63 23.91 24.31 244,546
05/09/2014 22.85 24.32 22.72 24.18 395,234
05/08/2014 22.41 23.59 22.32 22.67 408,853
05/07/2014 23.35 23.46 21.5501 22.63 584,124
05/06/2014 24 24.08 23.58 23.78 339,389
05/05/2014 23.02 25.28 22.59 23.97 770,659
05/02/2014 28.01 29.99 23.02 23.15 2,507,801
05/01/2014 35.57 36.52 35.35 36.5 106,542
04/30/2014 36.11 36.164 34.76 35.6 147,643
04/29/2014 36.41 36.77 35.71 36.02 83,538
04/28/2014 36.5 36.88 35.991 36.48 93,199
04/25/2014 36.09 36.57 36.01 36.22 86,346
04/24/2014 37.01 37.01 35.67 36.37 133,768
04/23/2014 36.97 37.29 36.402 36.66 106,419
04/22/2014 35.91 37.35 35.91 36.91 87,256
04/21/2014 35.21 36.53 35.21 35.79 71,267
04/17/2014 34.89 35.81 34 35.2 168,370
04/16/2014 35.28 35.6199 34.41 34.98 142,853
04/15/2014 35.3 35.66 34.101 34.87 140,747
04/14/2014 36.21 36.43 34.6782 35.11 176,225
04/11/2014 36.94 37.465 35.87 36 186,936
04/10/2014 38.9 38.9 36.69 37.29 180,461
04/09/2014 38.95 39.58 38.73 38.99 220,594
04/08/2014 38.86 39.232 38.37 38.71 221,340
04/07/2014 40.6 40.6 38.46 38.86 206,908
04/04/2014 42.45 42.45 40.32 40.84 89,357
04/03/2014 43.07 43.07 41.924 42.08 81,577
04/02/2014 43.35 43.4 42.57 42.94 67,256
04/01/2014 43.76 44 43.16 43.45 101,633
03/31/2014 43.376 43.87 42.57 43.66 111,447
03/28/2014 42.55 43.28 42.22 42.76 40,541
03/27/2014 42.35 42.965 41.9 42.58 128,153
03/26/2014 43.33 43.97 42.4 42.41 50,652
03/25/2014 43.76 44.16 42.88 42.94 77,198
03/24/2014 43.96 44 42.4201 43.36 130,084
03/21/2014 44.41 44.6 43.75 43.96 63,310
03/20/2014 43.94 44.4634 43.548 44.07 84,559
03/19/2014 43.82 44.58 43.02 44.05 121,072
03/18/2014 42.71 43.955 42.666 43.84 99,059
03/17/2014 41.78 42.89 41.78 42.72 105,906
03/14/2014 41.49 42.4 40.88 41.95 55,255
03/13/2014 42.21 42.21 41.255 41.69 85,165
03/12/2014 41.05 42.24 40.4101 42.23 95,860
03/11/2014 42.04 42.3 40.83 41.23 62,021
03/10/2014 42.3 42.37 41.75 42.15 70,098
03/07/2014 42.43 42.76 41.7622 42.31 74,744
03/06/2014 42.16 42.38 42.08 42.18 35,256
03/05/2014 41.96 42.3 41.56 42.16 57,662
03/04/2014 41.05 42.43 41.05 41.97 183,901
03/03/2014 40.5 41.1 40.03 40.98 92,686
02/28/2014 41.07 41.32 40.32 40.74 161,702
02/27/2014 40.37 41.22 40.2578 41.01 61,234
02/26/2014 40.03 40.8459 39.83 40.52 126,988
02/25/2014 39.59 40.25 39.31 39.92 154,047
02/24/2014 39.96 40 39.13 39.46 106,414
02/21/2014 40.24 40.25 38.87 39.83 135,337
02/20/2014 40.2 40.25 39.85 40.19 112,206
02/19/2014 40.2 40.47 39.91 40.04 56,946
02/18/2014 39.9 40.33 39.508 40.19 111,622
02/14/2014 38.6 40.36 38.404 39.8 184,507
02/13/2014 38.03 38.65 37.35 38.61 103,675
02/12/2014 38.15 38.59 38.11 38.45 140,375
02/11/2014 37.82 38.46 37.655 38.15 61,811
02/10/2014 37.75 38.05 37.445 37.91 90,289
02/07/2014 38.72 38.74 37.52 37.88 108,138
02/06/2014 37.82 38.61 37.59 38.53 93,882
02/05/2014 38.08 38.48 37.38 37.58 151,381
02/04/2014 38.2 38.45 37.9 38.2 142,254
02/03/2014 38 38.24 37.4 37.99 204,118
01/31/2014 38.25 38.71 35.946 37.97 613,464
01/30/2014 33.81 35.28 33.64 33.94 257,713
01/29/2014 34.5 34.6 33.51 33.51 276,381
01/28/2014 37.88 37.88 34.66 34.75 527,788
01/27/2014 37.79 38.47 36.5 38.07 115,358
01/24/2014 40.57 41.5399 37.74 37.92 372,929
01/23/2014 42.04 42.04 40.13 41 157,514
01/22/2014 41.91 42.25 41.22 42.16 68,878
01/21/2014 41.53 42.03 41.49 41.87 63,682
01/17/2014 41.93 41.93 41.14 41.45 123,571
01/16/2014 42.15 42.5 41.26 41.84 82,458
01/15/2014 42.58 42.791 41.89 42.37 68,923
01/14/2014 40.58 42.48 40.48 42.37 106,402
01/13/2014 42.69 42.69 40.02 40.45 129,967
01/10/2014 42.19 42.73 41.89 42.71 40,491
01/09/2014 42.54 42.74 42 42.14 98,606
01/08/2014 42.39 42.75 42.21 42.54 85,137
01/07/2014 42.19 42.58 41.91 42.5 89,611
01/06/2014 42.02 42.28 41.24 42.04 132,261
01/03/2014 41.77 42.21 41.35 41.99 86,588
01/02/2014 42.17 42.27 41.066 41.74 122,139
12/31/2013 41.99 42.6 41.9 42.45 68,740
12/30/2013 42 42.48 41.9 42.01 114,616
12/27/2013 42.04 42.4125 41.355 41.91 70,913
12/26/2013 41.9 42.68 41.15 41.93 114,276
12/24/2013 41.58 41.92 40.83 41.78 48,881
12/23/2013 41.19 41.88 41.05 41.58 105,720
12/20/2013 40.6 41.6135 39.78 41.1 127,516
12/19/2013 40.4 40.9 39.37 40.56 100,231
12/18/2013 40.15 41.479 40.05 40.57 152,304
12/17/2013 38.67 39.63 38.36 39.49 68,063
12/16/2013 38.74 39.28 38.28 38.67 108,260
12/13/2013 38.76 39.55 38.4 38.47 106,105
12/12/2013 37.71 39.1 37.71 38.76 122,854
12/11/2013 38.14 38.83 37.02 37.94 121,388
12/10/2013 37.25 38.42 36.97 37.96 91,133
12/09/2013 39.03 39.06 37.06 37.4 150,477
12/06/2013 39.42 39.69 38.7 38.78 105,474
12/05/2013 38.64 38.91 38.04 38.83 131,019
12/04/2013 39.76 40.13 37.56 38.57 136,885
12/03/2013 38.02 39.76 38.02 39.56 357,878
12/02/2013 37.34 38.33 37.31 38.24 196,128
11/29/2013 37.26 37.45 36.63 36.78 47,948
11/27/2013 35.78 37.1 35.78 37 90,340
11/26/2013 36.32 36.78 35.61 35.77 89,448
11/25/2013 36.24 36.81 35.62 36.23 117,803
11/22/2013 38.7 38.7 34.466 36.3 505,261
11/21/2013 37.15 38.75 36.66 37.98 194,750
11/20/2013 35.31 37.15 34.5 36.97 208,290
11/19/2013 35.01 37.309 34.7 35.06 156,068
11/18/2013 37.87 38.03 34.56 35.01 183,074
11/15/2013 36.9 38.05 36.9 37.69 58,326
11/14/2013 37.9 37.9 36.5 37.01 75,531
11/13/2013 37.72 38.09 37.05 37.9 71,873
11/12/2013 37.2 38 36.9 37.95 60,738
11/11/2013 37.62 38.1 37.12 37.21 36,232
11/08/2013 37.74 38.31 36.576 37.76 78,798
11/07/2013 38.35 38.9 37.24 37.9 87,304
11/06/2013 38.9 39.47 38.24 38.35 47,630
11/05/2013 39.64 39.7099 38.62 38.69 70,580
11/04/2013 38.34 39.91 38 39.77 85,305
11/01/2013 40 40.31 37.7845 38.34 91,939
10/31/2013 39.58 40.7899 39.04 39.9 128,130
10/30/2013 39.8 40.03 38.81 39.5 177,998
10/29/2013 39.17 39.99 38.95 39.8 105,086
10/28/2013 38.48 39.55 38.37 38.97 55,077
10/25/2013 38.51 38.77 37.376 38.25 60,334
10/24/2013 38.42 38.78 37.75 38.28 34,379
10/23/2013 38.45 38.97 37.01 38.51 97,131
10/22/2013 39.84 39.84 38.15 38.62 85,431
10/21/2013 39.63 40.01 39.36 39.74 57,717
10/18/2013 39.03 39.98 38.55 39.67 108,095
10/17/2013 38.21 39.03 37.6101 38.84 73,488
10/16/2013 37.59 38.98 37.14 38.16 92,389
10/15/2013 38.6 38.86 37.17 37.37 69,649
10/14/2013 37.94 38.85 37.01 38.69 92,279
10/11/2013 37.24 38.37 36.21 38.06 94,842
10/10/2013 37.17 37.89 35.621 37.17 140,374
10/09/2013 35.95 36.67 35.11 36.51 74,959
10/08/2013 38.04 38.11 35.7 35.94 112,692
10/07/2013 38.41 38.53 37.33 38.09 91,690
10/04/2013 36.94 39.25 36.85 38.75 132,098
10/03/2013 37.3 37.51 36.52 36.81 96,449
10/02/2013 38.22 38.22 36.82 37.28 158,594
10/01/2013 39.81 39.81 38.05 38.51 105,610
09/30/2013 37.43 40.63 37.011 39.7 177,234
09/27/2013 38.45 39.0994 37.75 37.85 73,855
09/26/2013 37.71 39.74 37.71 38.85 114,638
09/25/2013 36.87 37.95 35.85 37.51 93,459
09/24/2013 35.85 37.67 35.85 36.89 168,107
09/23/2013 36.98 37.31 35.695 35.9 171,818
09/20/2013 39.22 39.529 36.7925 36.93 258,835
09/19/2013 40.87 40.87 38.911 39.2 125,190
09/18/2013 40.97 41.91 39.7525 40.53 107,982
09/17/2013 41.21 42.78 40.864 41.19 128,589
09/16/2013 42.51 42.86 41.284 41.37 141,725
09/13/2013 40.28 42.86 40.21 41.96 258,261
09/12/2013 38.68 40.44 38.342 40.2 94,549
09/11/2013 37.72 39 37.51 38.62 75,649
09/10/2013 38.16 39 37.1 37.47 109,829
09/09/2013 36.77 38.289 36.14 37.75 152,577
09/06/2013 37.11 37.69 35.6352 36.04 82,200
09/05/2013 38.06 38.1098 36.63 37 88,223
09/04/2013 38.88 39.14 37.33 37.88 69,149
09/03/2013 39.14 41.97 38.8901 38.96 268,319
08/30/2013 37.74 38.65 37.67 38.55 117,851
08/29/2013 36.15 38 36.12 37.85 79,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?