NVGN

Historical Stock Prices

$2.25
*  
0.09
3.85%
Get NVGN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NVGN now
Exchange: NASDAQ
Industry: Health Care
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 30-JAN-2016 TO 29-APR-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.
04/29/2016 2.37 2.3799 2.1701 2.25 29,186
04/28/2016 2.33 2.48 2.2601 2.34 20,304
04/27/2016 2.342 2.47 2.32 2.34 20,482
04/26/2016 2.33 2.39 2.3 2.31 18,948
04/25/2016 2.4 2.4 2.29 2.3701 26,462
04/22/2016 2.41 2.499 2.4 2.41 14,417
04/21/2016 2.52 2.55 2.44 2.44 31,594
04/20/2016 2.55 2.55 2.45 2.52 69,852
04/19/2016 2.66 2.67 2.4855 2.57 40,828
04/18/2016 2.57 2.67 2.5135 2.61 66,413
04/15/2016 2.43 2.54 2.4 2.54 80,737
04/14/2016 2.36 2.4301 2.36 2.43 35,470
04/13/2016 2.37 2.37 2.3201 2.34 30,995
04/12/2016 2.34 2.3899 2.246 2.3306 15,644
04/11/2016 2.39 2.39 2.34 2.36 10,696
04/08/2016 2.3446 2.35 2.27 2.3299 24,337
04/07/2016 2.36 2.3701 2.33 2.36 18,652
04/06/2016 2.24 2.4 2.24 2.38 34,515
04/05/2016 2.256 2.37 2.251 2.34 18,073
04/04/2016 2.34 2.4622 2.3 2.34 35,645
04/01/2016 2.4 2.5 2.3 2.34 34,751
03/31/2016 2.6 2.63 2.27 2.4601 69,663
03/30/2016 2.52 2.62 2.52 2.58 34,653
03/29/2016 2.51 2.55 2.51 2.55 14,805
03/28/2016 2.61 2.655 2.53 2.53 23,797
03/24/2016 2.66 2.68 2.52 2.59 37,252
03/23/2016 2.77 2.85 2.56 2.6 82,273
03/22/2016 2.5 2.77 2.5 2.77 150,958
03/21/2016 2.22 2.52 2.22 2.4798 189,637
03/18/2016 2.2 2.2 2.14 2.18 25,629
03/17/2016 2.12 2.19 2.12 2.1546 13,777
03/16/2016 2.11 2.16 2.11 2.15 20,829
03/15/2016 2.09 2.18 2.09 2.09 18,748
03/14/2016 2.06 2.12 2.06 2.1 4,685
03/11/2016 2.06 2.07 2.031 2.05 7,269
03/10/2016 2.04 2.061 1.97 2.0201 27,556
03/09/2016 2.09 2.09 2.05 2.05 22,444
03/08/2016 2.05 2.15 2.05 2.1 108,030
03/07/2016 2.05 2.1599 2.01 2.07 95,698
03/04/2016 2 2.07 2 2.02 30,373
03/03/2016 1.92 2.035 1.92 2 87,427
03/02/2016 1.99 1.99 1.91 1.97 71,931
03/01/2016 1.92 1.98 1.91 1.95 61,237
02/29/2016 1.96 2 1.9 1.97 34,862
02/26/2016 1.9 1.9797 1.9 1.94 31,066
02/25/2016 1.97 2.007 1.86 1.91 36,483
02/24/2016 1.97 2.01 1.88 1.91 34,598
02/23/2016 2.08 2.08 1.98 2.02 21,939
02/22/2016 2.03 2.05 1.99 2.02 40,724
02/19/2016 1.95 2.1 1.9301 1.99 80,079
02/18/2016 1.93 1.95 1.91 1.93 14,897
02/17/2016 1.87 1.9876 1.85 1.92 64,720
02/16/2016 1.92 2.05 1.8601 1.91 24,358
02/12/2016 1.8301 1.85 1.7921 1.83 33,155
02/11/2016 1.85 1.88 1.83 1.85 43,674
02/10/2016 1.896 1.951 1.85 1.89 47,778
02/09/2016 1.9 1.94 1.87 1.93 30,288
02/08/2016 1.989 2.03 1.94 1.94 13,498
02/05/2016 2.03 2.0495 1.95 1.96 14,167
02/04/2016 1.95 2.0007 1.931 1.931 30,377
02/03/2016 2.02 2.0475 1.84 1.92 89,798
02/02/2016 2.1 2.11 2.03 2.051 12,682
02/01/2016 2.1 2.1437 2.09 2.12 12,156
*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?