NVGN

Historical Stock Prices

$6.06
*  
0.22
3.5%
Get NVGN Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 6.18 6.28 6.03 6.06 281,869
05/21/2015 6.36 6.36 6.1201 6.28 198,785
05/20/2015 6.4 6.49 6.1701 6.37 258,835
05/19/2015 6.55 6.6 6.264 6.4 176,947
05/18/2015 6.13 6.48 6.13 6.38 262,437
05/15/2015 6.33 6.33 6.07 6.19 184,553
05/14/2015 6.34 6.52 6.1601 6.34 424,339
05/13/2015 5.91 6.1599 5.76 6.07 434,370
05/12/2015 6.2 6.2 5.82 5.99 382,396
05/11/2015 6.45 6.47 6.12 6.26 567,541
05/08/2015 7.32 7.66 6.52 6.55 2,646,616
05/07/2015 6.11 6.6 5.86 6.42 1,022,798
05/06/2015 5.63 6.26 5.63 6.21 452,859
05/05/2015 5.63 5.94 5.63 5.75 247,959
05/04/2015 5.71 5.82 5.61 5.64 305,072
05/01/2015 5.6 6.17 5.6 5.83 452,884
04/30/2015 5.97 5.97 5.5 5.56 535,116
04/29/2015 5.97 6.2353 5.9 5.98 495,964
04/28/2015 6.81 6.81 6 6.21 532,822
04/27/2015 6.5 6.78 6.2 6.33 601,450
04/24/2015 6.45 6.75 6.19 6.54 900,937
04/23/2015 7.1 7.25 6.49 6.55 1,393,048
04/22/2015 7.53 7.69 7.05 7.4 1,522,655
04/21/2015 7.3 8.45 7 7.7 3,203,053
04/20/2015 8.13 9.5 7.9 9.23 2,460,211
04/17/2015 8.1 8.25 7.27 7.63 2,051,398
04/16/2015 7.4 7.56 6.8 6.94 1,459,235
04/15/2015 8.03 8.75 7.75 7.9 4,176,166
04/14/2015 5.96 7.5892 5.85 7.24 3,138,104
04/13/2015 5.57 5.8 5.5 5.63 522,668
04/10/2015 5.7 6.0495 5.25 5.63 1,261,238
04/09/2015 5.99 6.74 5.51 5.52 6,498,926
04/08/2015 4.21 4.7 4.21 4.51 746,066
04/07/2015 4.1 4.42 4.1 4.2 385,779
04/06/2015 4.19 4.23 4.05 4.12 176,145
04/02/2015 4.25 4.399 4.11 4.1696 170,605
04/01/2015 4.44 4.49 4.12 4.26 295,123
03/31/2015 4.31 4.39 4.15 4.3 334,584
03/30/2015 4.42 4.58 4.13 4.27 980,372
03/27/2015 3.86 4.67 3.753 4.55 2,657,436
03/26/2015 3.65 3.94 3.57 3.77 491,476
03/25/2015 3.75 3.8594 3.56 3.64 299,340
03/24/2015 3.84 3.99 3.6201 3.72 376,986
03/23/2015 3.8 3.99 3.54 3.85 546,818
03/20/2015 4.04 4.05 3.61 3.82 309,239
03/19/2015 4.05 4.2 3.88 3.96 813,771
03/18/2015 4.43 4.78 3.85 3.88 6,900,922
03/17/2015 3.09 3.17 3.0504 3.08 121,614
03/16/2015 3.1 3.18 3.0899 3.1 131,888
03/13/2015 3.27 3.27 3.1 3.1317 141,468
03/12/2015 3.1 3.3 3.1 3.1999 299,257
03/11/2015 3.15 3.35 3 3.1745 638,921
03/10/2015 3.13 3.1443 2.98 3.02 222,818
03/09/2015 3.15 3.25 3 3.1 345,475
03/06/2015 2.95 3.26 2.88 3.15 843,042
03/05/2015 3.36 3.36 2.92 2.98 1,848,486
03/04/2015 3.72 4.33 3.25 3.36 19,078,430
03/03/2015 2.48 2.5599 2.42 2.5145 53,835
03/02/2015 2.66 2.66 2.48 2.5 229,881
02/27/2015 2.7 2.8399 2.62 2.62 80,492
02/26/2015 2.69 2.7699 2.66 2.68 75,977
02/25/2015 2.85 2.89 2.66 2.66 117,883
02/24/2015 2.84 2.9001 2.78 2.83 95,891
02/23/2015 2.73 2.94 2.7 2.77 102,902
*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?