Historical Stock Prices

NGVT 
$47.77
*  
0.08
0.17%
Get NGVT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NGVT now
Exchange:NYSE
Industry: Basic Industries
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 47.89 48 47.15 47.77 225,072
09/22/2016 47 47.81 46.85 47.69 314,988
09/21/2016 46.65 46.87 45.6 46.79 148,633
09/20/2016 45.95 46.6 45.6 46.28 201,634
09/19/2016 45.93 46.58 45.58 45.76 217,477
09/16/2016 46.29 46.422 45.39 46.01 536,354
09/15/2016 43.88 46.71 43.76 46.21 563,895
09/14/2016 42.24 43.835 41.86 43.76 280,236
09/13/2016 42.76 42.91 41.82 42.34 284,325
09/12/2016 43.23 43.74 42.81 43.15 312,171
09/09/2016 43.92 44.11 42.74 43.36 309,575
09/08/2016 44.43 44.94 44.1205 44.21 149,009
09/07/2016 45.42 45.42 44.26 44.49 260,600
09/06/2016 44.64 46.57 44.29 45.31 619,767
09/02/2016 44.56 44.72 43.94 44.45 177,664
09/01/2016 44.46 44.64 43.69 44.5 301,562
08/31/2016 44.16 44.58 43.34 44.38 310,481
08/30/2016 44.71 44.86 43.4 44.32 358,586
08/29/2016 43.25 45.03 43.25 44.66 721,629
08/26/2016 43.03 43.455 42.93 43.4 255,966
08/25/2016 43.08 43.58 42.9 43.15 204,235
08/24/2016 41.95 43.57 41.95 43.34 732,793
08/23/2016 42.05 42.35 41.84 41.95 199,885
08/22/2016 41.97 42.08 41.05 42 559,296
08/19/2016 43 43.04 41.21 41.95 761,282
08/18/2016 43.81 44.08 42.72 43.11 683,512
08/17/2016 44.28 44.55 43.72 43.77 262,457
08/16/2016 44.25 44.65 43.92 44.07 210,426
08/15/2016 44.85 45.22 44.07 44.3 224,511
08/12/2016 44.71 45.0956 43.86 44.36 200,112
08/11/2016 43.75 45.34 43.465 44.66 362,653
08/10/2016 43.4 43.81 43.2401 43.8 333,588
08/09/2016 43.5 44.1 43.285 43.55 430,808
08/08/2016 43.51 43.98 42.7 43.49 704,658
08/05/2016 43.51 44.1 43.31 43.36 488,226
08/04/2016 39.81 44.21 39.81 43.5 1,351,239
08/03/2016 37.64 38.46 37.53 37.94 521,158
08/02/2016 38.63 39.1 37.32 37.55 478,954
08/01/2016 38.14 39.09 38.03 38.73 511,870
07/29/2016 38.4 38.67 37.96 38.27 553,284
07/28/2016 40.8 40.82 38.24 38.36 402,791
07/27/2016 39.94 41.13 39.94 40.85 456,036
07/26/2016 39.85 40.02 39.52 39.94 245,954
07/25/2016 39.9 40.41 39.68 39.99 466,937
07/22/2016 39.04 40.22 39.04 39.96 262,575
07/21/2016 38.68 39.38 38.65 39.12 643,544
07/20/2016 38.34 38.83 38.11 38.68 512,761
07/19/2016 37.66 38.37 37.555 38.13 331,220
07/18/2016 38.25 38.38 37.59 37.66 443,539
07/15/2016 38.79 38.985 38.22 38.31 626,605
07/14/2016 39.14 39.79 38.54 38.62 405,144
07/13/2016 38.91 39.51 38.86 38.95 229,831
07/12/2016 38.11 39.35 37.98 39 672,082
07/11/2016 36.42 38.59 36.42 38.05 808,487
07/08/2016 36.22 36.5 35.84 36.44 581,026
07/07/2016 35.14 36.8899 35.14 36 588,520
07/06/2016 34.89 35.62 34.67 34.95 400,925
07/05/2016 34.5 34.83 33.9001 34.7 345,372
07/01/2016 34.14 34.41 33.91 34.4 433,674
06/30/2016 34.15 34.458 33.77 34.04 404,953
06/29/2016 33.49 35.27 33.49 34.03 904,433
06/28/2016 34.4 34.7 33.02 33.41 960,697
06/27/2016 33.79 34.54 33.5 34.38 1,215,502
06/24/2016 34 35.12 33.68 34.19 4,185,921
06/23/2016 34.61 34.88 34.56 34.74 866,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?