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: 1 Year, From 29-APR-2015 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
01/29/2016 2.1 2.15 2.1 2.12 11,511
01/28/2016 2.0001 2.19 2.0001 2.1 26,101
01/27/2016 2.24 2.2697 2.14 2.15 15,120
01/26/2016 2.24 2.25 2.23 2.24 16,858
01/25/2016 2.15 2.25 2.15 2.23 20,713
01/22/2016 2.18 2.2 2.1 2.15 23,488
01/21/2016 2.06 2.2 2.06 2.11 34,312
01/20/2016 1.86 2.0799 1.86 2.04 22,309
01/19/2016 1.91 1.97 1.86 1.97 28,792
01/15/2016 2.01 2.02 1.85 1.89 72,747
01/14/2016 2.04 2.08 2.03 2.05 39,273
01/13/2016 2.15 2.15 2.05 2.13 46,437
01/12/2016 2.18 2.2097 2.12 2.12 26,939
01/11/2016 2.23 2.26 2.17 2.18 38,154
01/08/2016 2.13 2.22 2.12 2.22 36,632
01/07/2016 2.16 2.1801 2.09 2.1 74,153
01/06/2016 2.16 2.3 2.16 2.22 18,676
01/05/2016 2.05 2.24 2.05 2.16 82,290
01/04/2016 2.07 2.0799 2.01 2.05 50,721
12/31/2015 2.1 2.1 1.98 2.09 139,460
12/30/2015 2.1 2.1699 2.06 2.09 68,390
12/29/2015 2.19 2.196 2.1 2.1 51,200
12/28/2015 2.14 2.2699 2.12 2.16 51,815
12/24/2015 2.25 2.27 2.22 2.25 17,439
12/23/2015 2.23 2.29 2.22 2.25 33,471
12/22/2015 2.27 2.28 2.22 2.23 21,084
12/21/2015 2.29 2.297 2.21 2.28 32,761
12/18/2015 2.33 2.33 2.26 2.31 23,816
12/17/2015 2.295 2.39 2.295 2.34 23,874
12/16/2015 2.249 2.38 2.249 2.31 21,468
12/15/2015 2.18 2.27 2.18 2.2358 60,584
12/14/2015 2.16 2.189 2.12 2.16 64,410
12/11/2015 2.09 2.15 2.03 2.15 49,959
12/10/2015 2.18 2.18 2.12 2.13 37,261
12/09/2015 2.19 2.1999 2.12 2.14 41,519
12/08/2015 2.13 2.1855 2.1 2.17 42,882
12/07/2015 2.26 2.28 2.09 2.14 140,491
12/04/2015 2.27 2.278 2.1999 2.26 61,621
12/03/2015 2.3014 2.3499 2.25 2.26 42,793
12/02/2015 2.3803 2.4 2.32 2.33 24,543
12/01/2015 2.3 2.4 2.22 2.3987 62,197
11/30/2015 2.45 2.45 2.3001 2.32 51,752
11/27/2015 2.57 2.57 2.39 2.45 42,401
11/25/2015 2.46 2.69 2.2784 2.59 148,130
11/24/2015 2.44 2.695 2.32 2.47 188,830
11/23/2015 2.27 2.38 2.2303 2.29 65,198
11/20/2015 2.4 2.4 2.19 2.27 69,125
11/19/2015 2.41 2.41 2.33 2.36 32,293
11/18/2015 2.41 2.46 2.33 2.41 52,473
11/17/2015 2.43 2.5 2.41 2.41 36,256
11/16/2015 2.52 2.567 2.42 2.479 56,928
11/13/2015 2.52 2.59 2.45 2.53 53,858
11/12/2015 2.54 2.6 2.5299 2.54 28,094
11/11/2015 2.61 2.62 2.49 2.53 61,662
11/10/2015 2.57 2.58 2.52 2.58 23,089
11/09/2015 2.71 2.71 2.55 2.58 40,372
11/06/2015 2.75 2.76 2.7 2.703 34,388
11/05/2015 2.83 3.09 2.73 2.77 137,539
11/04/2015 2.55 2.93 2.55 2.82 282,742
11/03/2015 2.5 2.6199 2.5 2.58 49,543
11/02/2015 2.4415 2.55 2.4401 2.55 31,638
10/30/2015 2.52 2.6492 2.48 2.48 69,764
10/29/2015 2.52 2.52 2.45 2.4916 35,373
10/28/2015 2.44 2.53 2.44 2.48 66,429
10/27/2015 2.51 2.63 2.48 2.5 53,408
10/26/2015 2.57 2.64 2.54 2.54 51,447
10/23/2015 2.61 2.7199 2.511 2.58 31,783
10/22/2015 2.55 2.75 2.53 2.58 60,545
10/21/2015 2.66 2.6799 2.53 2.56 26,481
10/20/2015 2.7 2.8 2.58 2.6 40,477
10/19/2015 2.6 2.82 2.48 2.75 116,051
10/16/2015 2.64 2.67 2.55 2.65 111,900
10/15/2015 2.49 2.66 2.49 2.66 63,908
10/14/2015 2.61 2.61 2.42 2.54 106,706
10/13/2015 2.59 2.6 2.51 2.58 58,180
10/12/2015 2.68 2.68 2.533 2.62 49,585
10/09/2015 2.71 2.71 2.58 2.66 54,823
10/08/2015 2.81 2.81 2.66 2.69 51,756
10/07/2015 2.8 2.8615 2.73 2.8599 62,611
10/06/2015 2.65 2.949 2.65 2.79 162,535
10/05/2015 2.64 2.64 2.5 2.58 56,197
10/02/2015 2.46 2.67 2.46 2.59 105,028
10/01/2015 2.46 2.5 2.46 2.47 43,484
09/30/2015 2.46 2.565 2.43 2.46 72,580
09/29/2015 2.47 2.4799 2.34 2.41 71,815
09/28/2015 2.59 2.59 2.33 2.42 119,588
09/25/2015 2.8 2.8 2.55 2.61 51,991
09/24/2015 2.56 2.77 2.49 2.76 99,066
09/23/2015 2.74 2.74 2.535 2.56 100,711
09/22/2015 2.8 2.92 2.61 2.72 112,764
09/21/2015 2.93 3.18 2.78 2.85 367,523
09/18/2015 2.8 3.219 2.78 3.03 371,181
09/17/2015 2.55 2.79 2.5105 2.79 127,259
09/16/2015 2.47 2.57 2.47 2.54 46,057
09/15/2015 2.54 2.54 2.43 2.44 40,630
09/14/2015 2.49 2.54 2.476 2.52 18,647
09/11/2015 2.48 2.51 2.38 2.5 22,794
09/10/2015 2.43 2.5002 2.4 2.5 19,840
09/09/2015 2.61 2.62 2.42 2.429 93,195
09/08/2015 2.53 2.6 2.46 2.55 106,559
09/04/2015 2.37 2.5499 2.315 2.48 67,178
09/03/2015 2.42 2.58 2.36 2.38 166,481
09/02/2015 2.43 2.47 2.34 2.4053 48,692
09/01/2015 2.5 2.51 2.3601 2.39 82,196
08/31/2015 2.8 2.85 2.51 2.52 143,211
08/28/2015 2.7271 2.78 2.6501 2.78 67,271
08/27/2015 2.77 2.8 2.71 2.728 59,175
08/26/2015 2.68 2.74 2.61 2.73 76,642
08/25/2015 2.7 2.71 2.6 2.62 48,866
08/24/2015 2.64 2.72 2.45 2.6 152,853
08/21/2015 2.81 2.848 2.75 2.75 90,354
08/20/2015 2.99 2.99 2.83 2.867 105,355
08/19/2015 3.1199 3.1199 2.9501 2.99 40,979
08/18/2015 3.19 3.19 3.04 3.1 83,461
08/17/2015 3.39 3.39 3.1 3.19 95,800
08/14/2015 3.01 3.35 3.01 3.13 287,478
08/13/2015 2.98 3.17 2.9001 3.04 101,801
08/12/2015 3.22 3.22 2.9852 3 120,535
08/11/2015 3.18 3.28 3.12 3.23 161,264
08/10/2015 2.936 3.5 2.83 3.2 423,164
08/07/2015 2.82 2.9 2.7 2.9 101,314
08/06/2015 2.9905 3.0499 2.82 2.88 71,282
08/05/2015 2.93 3.2687 2.93 3.02 122,776
08/04/2015 3.22 3.3399 2.7 2.88 525,988
08/03/2015 3.49 3.49 3.2 3.26 87,544
07/31/2015 3.46 3.5199 3.41 3.49 48,742
07/30/2015 3.56 3.56 3.41 3.48 75,460
07/29/2015 3.59 3.7464 3.53 3.569 86,896
07/28/2015 3.51 3.64 3.45 3.62 84,769
07/27/2015 3.72 3.82 3.47 3.54 188,799
07/24/2015 3.93 3.9799 3.74 3.75 161,719
07/23/2015 4 4.07 3.9 3.9634 114,364
07/22/2015 4 4.05 3.87 3.97 394,588
07/21/2015 4.35 4.37 4.22 4.37 116,253
07/20/2015 4.6 4.69 4.22 4.37 287,405
07/17/2015 4.66 4.82 4.55 4.63 205,902
07/16/2015 5.2 5.35 4.6 4.6 2,094,101
07/15/2015 4.77 4.94 4.65 4.83 545,223
07/14/2015 4.75 4.88 4.52 4.55 306,129
07/13/2015 4.63 4.69 4.51 4.62 151,955
07/10/2015 4.44 4.634 4.36 4.51 88,658
07/09/2015 4.35 4.43 4.24 4.32 106,507
07/08/2015 4.31 4.3699 4.13 4.27 123,878
07/07/2015 4.2936 4.42 4.2001 4.37 147,548
07/06/2015 4.4 4.4399 4.2601 4.378 89,522
07/02/2015 4.47 4.6299 4.4 4.5 105,904
07/01/2015 4.36 4.86 4.25 4.5 664,387
06/30/2015 3.86 4.19 3.86 4.02 119,490
06/29/2015 4 4.0101 3.85 3.9 225,853
06/26/2015 4.49 4.49 4.08 4.12 329,130
06/25/2015 4.69 4.69 4.49 4.52 94,332
06/24/2015 4.8 4.8 4.61 4.69 131,544
06/23/2015 4.65 4.6901 4.55 4.57 91,383
06/22/2015 4.78 4.87 4.61 4.61 209,733
06/19/2015 4.86 4.91 4.75 4.76 72,392
06/18/2015 4.81 4.9466 4.77 4.91 99,348
06/17/2015 4.95 4.98 4.7599 4.85 174,580
06/16/2015 5.17 5.17 4.8999 5.02 180,601
06/15/2015 5.1 5.27 5.0904 5.16 145,220
06/12/2015 4.95 5.3025 4.92 5.07 435,038
06/11/2015 4.75 4.94 4.7 4.87 175,699
06/10/2015 4.91 5.02 4.75 4.7897 167,748
06/09/2015 4.94 5.02 4.76 4.85 177,047
06/08/2015 5.11 5.1375 4.88 5.03 160,488
06/05/2015 5.22 5.36 5.01 5.09 330,124
06/04/2015 5.15 5.55 5.05 5.08 928,269
06/03/2015 5.43 5.54 5.39 5.49 115,152
06/02/2015 5.35 5.7 5.21 5.54 184,118
06/01/2015 5.55 5.5558 5.32 5.36 252,984
05/29/2015 5.74 5.8199 5.5 5.61 168,312
05/28/2015 6 6.0784 5.6 5.67 334,808
05/27/2015 6.02 6.0899 5.81 5.9 156,510
05/26/2015 6.04 6.09 5.83 5.9724 217,355
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
*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?