Quantcast

Historical Stock Prices

NGVC 
$12.77
*  
0.50
4.07%
Get NGVC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NGVC now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 12.29 12.82 12.2 12.77 88,071
04/17/2019 12.36 12.495 12.08 12.27 59,136
04/16/2019 12.66 12.66 12.08 12.27 77,603
04/15/2019 12.65 12.76 12.41 12.63 65,582
04/12/2019 12.77 12.77 12.46 12.65 63,734
04/11/2019 12.65 12.75 12.6119 12.69 110,780
04/10/2019 12.44 12.64 12.34 12.61 93,395
04/09/2019 12.15 12.53 12.11 12.43 156,299
04/08/2019 12.32 12.36 12.175 12.22 82,710
04/05/2019 11.86 12.35 11.86 12.32 106,508
04/04/2019 11.63 11.94 11.56 11.88 70,255
04/03/2019 11.63 11.63 11.48 11.58 91,392
04/02/2019 11.9 11.9 11.41 11.57 210,760
04/01/2019 12.01 12.16 11.9 11.99 55,418
03/29/2019 12.23 12.23 11.8 11.95 56,088
03/28/2019 11.96 12.27 11.85 12.08 67,321
03/27/2019 12.2 12.2 11.85 11.94 52,863
03/26/2019 12.31 12.32 12.11 12.28 51,179
03/25/2019 11.92 12.24 11.77 12.2 91,354
03/22/2019 12.25 12.34 11.89 11.93 94,486
03/21/2019 12.15 12.4 11.97 12.35 94,057
03/20/2019 12.48 12.48 12.07 12.16 87,099
03/19/2019 12.84 12.95 12.37 12.46 65,501
03/18/2019 12.46 13 12.34 12.85 150,643
03/15/2019 13 13 12.34 12.44 177,122
03/14/2019 13.04 13.13 12.89 12.93 89,932
03/13/2019 12.86 13.25 12.7501 13.15 126,713
03/12/2019 12.78 13.14 12.76 12.78 202,546
03/11/2019 12.87 12.89 12.61 12.81 122,609
03/08/2019 12.79 12.95 12.71 12.8 116,231
03/07/2019 12.98 13.175 12.85 12.86 108,852
03/06/2019 14.02 14.1 13.11 13.13 139,847
03/05/2019 14.03 14.16 13.95 14.05 87,152
03/04/2019 14.26 14.26 13.89 14.03 125,153
03/01/2019 14.27 14.34 13.95 14.26 221,175
02/28/2019 14.03 14.34 14 14.2 94,459
02/27/2019 14.18 14.18 13.87 14.01 93,356
02/26/2019 14.22 14.39 13.88 14.17 110,009
02/25/2019 14.51 14.51 13.87 14.15 235,842
02/22/2019 14.36 14.68 14.26 14.51 103,276
02/21/2019 14.62 14.75 14.14 14.36 118,841
02/20/2019 14.79 14.99 14.44 14.61 141,507
02/19/2019 15 15.1 14.76 14.86 123,824
02/15/2019 14.93 15.08 14.63 15.07 101,230
02/14/2019 14.81 15.22 14.6503 14.79 158,853
02/13/2019 14.1 14.95 14.05 14.81 216,302
02/12/2019 14.17 14.27 13.85 14.03 205,411
02/11/2019 13.54 14.35 13.09 14.26 229,032
02/08/2019 15.3 15.68 12.85 13.53 761,689
02/07/2019 14.3 14.37 13.86 14 160,934
02/06/2019 14.22 14.3 13.86 14 175,840
02/05/2019 13.97 14.41 13.86 14.27 187,420
02/04/2019 13.49 14.2 13.48 14.04 232,085
02/01/2019 13.71 13.91 13.34 13.56 232,071
01/31/2019 13.54 14.11 13.39 13.66 190,727
01/30/2019 14 14.05 13.25 13.55 216,989
01/29/2019 14.48 14.545 13.64 13.68 151,703
01/28/2019 14.73 14.93 14.38 14.48 247,741
01/25/2019 15.86 15.86 14.78 14.81 157,195
01/24/2019 16.25 16.29 15.57 15.69 266,749
01/23/2019 15.78 16.4 15.75 16.26 148,238
01/22/2019 16.03 16.11 15.67 15.75 238,683
01/18/2019 15.83 16.16 15.68 16.14 331,450
*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?



Smart Portfolio