Historical Stock Prices

NVG 
$13.9
*  
0.08
0.58%
Get NVG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NVG now
Exchange: AMEX

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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 13.82 13.91 13.82 13.9 37,632
07/30/2015 13.78 13.8368 13.78 13.82 34,273
07/29/2015 13.78 13.79 13.71 13.785 47,284
07/28/2015 13.71 13.7699 13.69 13.75 37,592
07/27/2015 13.68 13.7299 13.68 13.722 6,389
07/24/2015 13.69 13.69 13.65 13.68 18,419
07/23/2015 13.62 13.68 13.62 13.68 8,302
07/22/2015 13.67 13.68 13.6348 13.65 12,486
07/21/2015 13.65 13.6699 13.59 13.65 24,110
07/20/2015 13.66 13.68 13.635 13.66 22,493
07/17/2015 13.66 13.67 13.63 13.66 29,014
07/16/2015 13.64 13.65 13.6 13.65 54,852
07/15/2015 13.6 13.64 13.58 13.64 36,615
07/14/2015 13.57 13.6 13.5 13.6 61,595
07/13/2015 13.59 13.6 13.54 13.6 18,998
07/10/2015 13.65 13.65 13.56 13.64 50,123
07/09/2015 13.65 13.67 13.64 13.67 23,221
07/08/2015 13.69 13.73 13.64 13.64 26,914
07/07/2015 13.64 13.72 13.64 13.64 31,768
07/06/2015 13.58 13.63 13.5699 13.63 72,655
07/02/2015 13.6 13.63 13.5684 13.58 27,656
07/01/2015 13.63 13.66 13.54 13.57 50,613
06/30/2015 13.6 13.6299 13.56 13.56 72,814
06/29/2015 13.64 13.68 13.6 13.6239 43,636
06/26/2015 13.7 13.72 13.64 13.67 29,932
06/25/2015 13.77 13.7701 13.7 13.7 23,079
06/24/2015 13.78 13.79 13.74 13.79 16,981
06/23/2015 13.72 13.79 13.72 13.78 18,026
06/22/2015 13.79 13.82 13.71 13.78 28,865
06/19/2015 13.8 13.83 13.76 13.79 15,013
06/18/2015 13.8 13.8 13.73 13.8 31,600
06/17/2015 13.79 13.8 13.75 13.8 11,211
06/16/2015 13.76 13.8 13.76 13.78 12,183
06/15/2015 13.75 13.82 13.75 13.76 38,133
06/12/2015 13.74 13.7699 13.68 13.73 16,381
06/11/2015 13.63 13.7235 13.63 13.7 27,320
06/10/2015 13.6 13.76 13.6 13.7 37,594
06/09/2015 13.75 13.81 13.67 13.67 147,116
06/08/2015 13.8 13.82 13.73 13.78 39,648
06/05/2015 13.87 13.87 13.79 13.86 38,254
06/04/2015 13.85 13.9 13.84 13.9 27,357
06/03/2015 13.87 13.91 13.85 13.86 30,532
06/02/2015 13.9 13.91 13.8306 13.88 48,314
06/01/2015 13.89 13.92 13.87 13.87 43,698
05/29/2015 13.83 13.8998 13.83 13.888 24,327
05/28/2015 13.8752 13.8816 13.86 13.86 11,450
05/27/2015 13.84 13.9 13.8 13.86 34,168
05/26/2015 13.82 13.85 13.82 13.82 22,040
05/22/2015 13.89 13.89 13.76 13.81 62,207
05/21/2015 13.91 13.93 13.8901 13.91 27,744
05/20/2015 13.93 13.96 13.86 13.9 14,561
05/19/2015 13.92 13.93 13.89 13.8932 15,446
05/18/2015 14 14 13.91 13.94 32,279
05/15/2015 13.92 14.05 13.92 14 40,067
05/14/2015 13.93 13.99 13.9 13.94 92,409
05/13/2015 13.96 13.99 13.91 13.99 34,170
05/12/2015 13.99 14.06 13.99 14.01 40,678
05/11/2015 14.07 14.1104 14 14.05 41,537
05/08/2015 14.15 14.2 14.09 14.1 37,583
05/07/2015 14.08 14.12 14.05 14.12 35,186
05/06/2015 14.18 14.1899 14.06 14.09 124,729
05/05/2015 14.21 14.2301 14.17 14.2 40,237
05/04/2015 14.3 14.3 14.21 14.21 133,469
05/01/2015 14.39 14.39 14.23 14.25 81,275
04/30/2015 14.4 14.4 14.322 14.37 15,076
04/29/2015 14.35 14.42 14.34 14.42 22,743
04/28/2015 14.41 14.45 14.3803 14.45 29,145
04/27/2015 14.48 14.49 14.38 14.43 42,341
04/24/2015 14.42 14.4677 14.41 14.45 17,214
04/23/2015 14.41 14.47 14.41 14.47 10,652
04/22/2015 14.46 14.53 14.42 14.42 26,971
04/21/2015 14.47 14.5 14.46 14.48 14,570
04/20/2015 14.53 14.54 14.48 14.48 21,426
04/17/2015 14.47 14.53 14.46 14.52 23,475
04/16/2015 14.47 14.48 14.45 14.45 37,052
04/15/2015 14.45 14.51 14.45 14.47 38,245
04/14/2015 14.42 14.52 14.42 14.47 93,633
04/13/2015 14.43 14.43 14.39 14.42 20,674
04/10/2015 14.51 14.53 14.45 14.53 19,211
04/09/2015 14.54 14.55 14.44 14.5 24,524
04/08/2015 14.54 14.55 14.5 14.51 20,047
04/07/2015 14.52 14.53 14.5 14.5 30,477
04/06/2015 14.52 14.53 14.5068 14.52 44,229
04/02/2015 14.47 14.47 14.41 14.47 29,039
04/01/2015 14.51 14.53 14.44 14.44 42,492
03/31/2015 14.4 14.51 14.38 14.51 17,755
03/30/2015 14.4 14.42 14.38 14.42 14,677
03/27/2015 14.42 14.45 14.4001 14.42 17,339
03/26/2015 14.41 14.45 14.39 14.42 70,606
03/25/2015 14.43 14.47 14.4 14.45 71,738
03/24/2015 14.38 14.45 14.38 14.45 19,661
03/23/2015 14.41 14.47 14.38 14.38 22,276
03/20/2015 14.33 14.42 14.33 14.38 21,248
03/19/2015 14.35 14.38 14.28 14.36 23,706
03/18/2015 14.23 14.39 14.21 14.39 36,069
03/17/2015 14.31 14.31 14.18 14.18 53,924
03/16/2015 14.31 14.33 14.25 14.28 22,700
03/13/2015 14.26 14.32 14.25 14.32 14,788
03/12/2015 14.3 14.32 14.24 14.29 45,035
03/11/2015 14.27 14.32 14.25 14.26 15,846
03/10/2015 14.34 14.36 14.32 14.33 40,149
03/09/2015 14.25 14.35 14.25 14.35 26,904
03/06/2015 14.35 14.39 14.25 14.27 35,568
03/05/2015 14.41 14.43 14.4 14.4146 26,974
03/04/2015 14.4 14.43 14.4 14.42 11,662
03/03/2015 14.38 14.4 14.34 14.38 39,089
03/02/2015 14.45 14.45 14.34 14.38 23,846
02/27/2015 14.36 14.45 14.36 14.43 19,127
02/26/2015 14.41 14.4297 14.31 14.37 48,194
02/25/2015 14.39 14.45 14.39 14.4 22,208
02/24/2015 14.34 14.38 14.33 14.35 27,804
02/23/2015 14.37 14.39 14.35 14.37 21,264
02/20/2015 14.27 14.37 14.27 14.37 21,065
02/19/2015 14.2 14.34 14.2 14.25 21,151
02/18/2015 14.1 14.26 14.1 14.242 23,500
02/17/2015 14.32 14.33 14.1 14.1 76,101
02/13/2015 14.42 14.42 14.32 14.32 38,988
02/12/2015 14.37 14.43 14.37 14.41 70,975
02/11/2015 14.45 14.49 14.38 14.43 24,844
02/10/2015 14.54 14.58 14.51 14.51 43,108
02/09/2015 14.61 14.67 14.58 14.58 87,824
02/06/2015 14.7 14.72 14.59 14.59 105,426
02/05/2015 14.76 14.78 14.73 14.75 96,890
02/04/2015 14.75 14.8 14.7 14.78 156,760
02/03/2015 14.82 14.83 14.747 14.77 171,041
02/02/2015 14.75 14.82 14.73 14.82 122,481
01/30/2015 14.7 14.77 14.68 14.76 89,954
01/29/2015 14.64 14.71 14.63 14.69 78,589
01/28/2015 14.54 14.68 14.54 14.64 159,602
01/27/2015 14.51 14.58 14.51 14.53 151,809
01/26/2015 14.45 14.52 14.45 14.4902 128,135
01/23/2015 14.43 14.47 14.43 14.47 117,358
01/22/2015 14.45 14.47 14.41 14.43 58,149
01/21/2015 14.5 14.5 14.44 14.4446 27,101
01/20/2015 14.52 14.55 14.502 14.52 95,787
01/16/2015 14.52 14.54 14.47 14.5 114,227
01/15/2015 14.42 14.54 14.42 14.48 84,991
01/14/2015 14.42 14.45 14.41 14.45 35,034
01/13/2015 14.38 14.41 14.37 14.41 64,215
01/12/2015 14.36 14.43 14.36 14.41 90,543
01/09/2015 14.32 14.38 14.32 14.38 29,001
01/08/2015 14.33 14.4 14.32 14.33 146,199
01/07/2015 14.32 14.39 14.32 14.38 42,676
01/06/2015 14.25 14.3 14.24 14.28 86,642
01/05/2015 14.19 14.23 14.16 14.23 26,052
01/02/2015 14.1 14.17 14.09 14.17 24,567
12/31/2014 14.14 14.18 14.11 14.11 59,436
12/30/2014 14.1 14.11 14.08 14.1 48,935
12/29/2014 14.09 14.13 14.07 14.11 24,226
12/26/2014 14.08 14.1 14.07 14.1 17,691
12/24/2014 14.05 14.11 14.03 14.11 16,425
12/23/2014 14.07 14.11 14.0332 14.08 42,751
12/22/2014 14.1 14.1103 14.05 14.06 38,922
12/19/2014 14.13 14.15 14.1 14.11 171,649
12/18/2014 14.13 14.16 14.13 14.14 31,914
12/17/2014 14.17 14.17 14.12 14.17 49,195
12/16/2014 14.17 14.18 14.11 14.14 51,514
12/15/2014 14.15 14.208 14.13 14.16 56,827
12/12/2014 14.15 14.18 14.12 14.16 78,649
12/11/2014 14.23 14.23 14.12 14.12 90,994
12/10/2014 14.22 14.29 14.22 14.29 52,902
12/09/2014 14.17 14.24 14.16 14.24 86,446
12/08/2014 14.14 14.18 14.11 14.15 116,832
12/05/2014 14.18 14.2 14.1283 14.16 88,216
12/04/2014 14.14 14.2 14.14 14.2 63,380
12/03/2014 14.07 14.16 14.07 14.15 82,604
12/02/2014 14.07 14.09 14.05 14.0749 42,057
12/01/2014 14.07 14.08 14.03 14.06 89,169
11/28/2014 14 14.04 13.99 14.04 12,221
11/26/2014 13.96 14.02 13.96 14 47,080
11/25/2014 13.94 13.99 13.94 13.97 66,802
11/24/2014 13.975 14 13.96 13.96 90,774
11/21/2014 13.97 14.01 13.95 13.97 29,344
11/20/2014 13.94 14 13.94 13.96 65,346
11/19/2014 13.9001 13.95 13.9001 13.95 43,292
11/18/2014 13.96 13.98 13.91 13.91 93,122
11/17/2014 14.01 14.03 13.93 13.93 100,723
11/14/2014 14.04 14.04 14.01 14.02 28,696
11/13/2014 13.99 14.04 13.99 14.02 37,424
11/12/2014 14.01 14.04 13.98 14.01 89,762
11/11/2014 14.06 14.1 14.05 14.08 48,810
11/10/2014 14.1 14.104 14.0622 14.08 76,075
11/07/2014 14.08 14.14 14.08 14.1 62,920
11/06/2014 14.11 14.15 14.1 14.11 37,085
11/05/2014 14.14 14.14 14.1 14.1 63,130
11/04/2014 14.17 14.17 14.11 14.12 75,912
11/03/2014 14.14 14.16 14.11 14.15 72,606
10/31/2014 14.14 14.17 14.13 14.14 87,515
10/30/2014 14.15 14.19 14.15 14.17 55,040
10/29/2014 14.15 14.21 14.14 14.14 53,257
10/28/2014 14.15 14.19 14.14 14.14 51,717
10/27/2014 14.16 14.2 14.15 14.15 31,210
10/24/2014 14.16 14.2 14.14 14.18 32,892
10/23/2014 14.15 14.21 14.14 14.15 71,061
10/22/2014 14.24 14.24 14.13 14.18 87,217
10/21/2014 14.26 14.26 14.18 14.19 106,287
10/20/2014 14.27 14.29 14.24 14.26 25,129
10/17/2014 14.22 14.31 14.22 14.3 83,480
10/16/2014 14.16 14.26 14.1 14.26 181,078
10/15/2014 14.01 14.18 14.01 14.09 164,805
10/14/2014 14.03 14.09 14.02 14.03 68,966
10/13/2014 14.07 14.07 14.01 14.01 41,305
10/10/2014 14.06 14.13 14.05 14.07 73,078
10/09/2014 14.22 14.23 14.11 14.12 54,541
10/08/2014 14.16 14.22 14.16 14.2 61,798
10/07/2014 14.12 14.17 14.12 14.17 81,895
10/06/2014 14.09 14.12 14.07 14.11 72,099
10/03/2014 14.12 14.153 14.05 14.05 101,830
10/02/2014 14.12 14.15 14.1 14.12 109,915
10/01/2014 14.17 14.17 14.12 14.14 96,952
09/30/2014 14.1 14.166 14.1 14.11 82,035
09/29/2014 14.23 14.27 14.1 14.12 181,838
09/26/2014 14.25 14.25 14.15 14.2 56,326
09/25/2014 14.2 14.25 14.2 14.24 44,358
09/24/2014 14.23 14.23 14.22 14.22 25,450
09/23/2014 14.23 14.26 14.22 14.25 55,400
09/22/2014 14.43 14.43 14.21 14.228 156,743
09/19/2014 14.4 14.51 14.4 14.49 22,832
09/18/2014 14.47 14.49 14.41 14.41 54,070
09/17/2014 14.45 14.51 14.45 14.486 72,650
09/16/2014 14.45 14.47 14.41 14.46 95,133
09/15/2014 14.5 14.5 14.46 14.47 99,209
09/12/2014 14.55 14.55 14.45 14.47 62,656
09/11/2014 14.58 14.61 14.56 14.56 49,548
09/10/2014 14.63 14.63 14.6 14.63 35,736
09/09/2014 14.59 14.64 14.54 14.64 162,154
09/08/2014 14.59 14.6 14.57 14.6 29,020
09/05/2014 14.55 14.617 14.55 14.6 51,909
09/04/2014 14.56 14.6 14.56 14.58 52,277
09/03/2014 14.56 14.6 14.56 14.57 58,206
09/02/2014 14.62 14.63 14.54 14.56 91,505
08/29/2014 14.54 14.62 14.54 14.62 47,915
08/28/2014 14.5 14.57 14.49 14.55 154,473
08/27/2014 14.48 14.5 14.47 14.48 88,144
08/26/2014 14.45 14.52 14.45 14.49 101,264
08/25/2014 14.44 14.47 14.43 14.44 67,539
08/22/2014 14.45 14.48 14.43 14.46 67,106
08/21/2014 14.46 14.5 14.445 14.47 65,550
08/20/2014 14.48 14.48 14.45 14.45 76,789
08/19/2014 14.47 14.49 14.45 14.47 76,439
08/18/2014 14.45 14.499 14.45 14.45 127,871
08/15/2014 14.44 14.47 14.44 14.45 47,284
08/14/2014 14.43 14.46 14.39 14.4399 63,899
08/13/2014 14.46 14.46 14.43 14.44 45,679
08/12/2014 14.46 14.5 14.41 14.49 35,161
08/11/2014 14.37 14.5 14.37 14.48 69,104
08/08/2014 14.29 14.39 14.29 14.39 72,977
08/07/2014 14.19 14.33 14.19 14.31 38,550
08/06/2014 14.23 14.26 14.21 14.23 79,227
08/05/2014 14.16 14.22 14.16 14.22 63,127
08/04/2014 14.26 14.29 14.18 14.18 85,832
08/01/2014 14.31 14.31 14.25 14.26 98,328
07/31/2014 14.25 14.3 14.15 14.23 100,961
*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?