NGVC

Natural Grocers by Vitam... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Natural Grocers by Vitamin Cottage Inc NGVC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.60 4.26% 14.68 17:15:00
Open Price Low Price High Price Close Price Prev Close
14.28 14.16 14.83 14.68 14.08
more quote information »

NGVC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.2515.4814.0414.4398,360-0.57-3.74%
1 Month16.8216.8214.0415.56128,872-2.14-12.72%
3 Months14.1118.7512.3314.76132,5910.574.04%
6 Months11.6018.759.3613.19141,0273.0826.55%
1 Year7.0018.755.4113.00157,6227.68109.71%
3 Years6.9924.505.4113.15135,2967.69110.01%
5 Years20.2024.504.78911.89131,677-5.52-27.33%

NGVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 14.68 0.60 4.26% 14.28 14.83 14.16 69,137
Feb 26 2021 14.08 0.00 0.0% 14.19 14.52 14.05 89,386
Feb 25 2021 14.08 -0.38 -2.63% 14.50 14.79 14.04 96,010
Feb 24 2021 14.46 -0.05 -0.34% 14.58 14.64 14.07 112,463
Feb 23 2021 14.51 -0.69 -4.54% 15.05 15.12 14.27 126,227
Feb 22 2021 15.20 -0.04 -0.26% 15.25 15.48 15.01 67,712
Feb 19 2021 15.24 0.18 1.2% 15.12 15.54 15.06 107,563
Feb 18 2021 15.06 -0.04 -0.26% 15.00 15.11 14.65 131,809
Feb 17 2021 15.10 -0.10 -0.66% 15.33 15.38 14.85 130,346
Feb 16 2021 15.20 -0.48 -3.06% 15.68 15.79 14.96 141,552
Feb 12 2021 15.68 -0.04 -0.25% 15.70 15.93 15.455 69,987
Feb 11 2021 15.72 -0.32 -2.0% 16.23 16.29 15.51 110,771
Feb 10 2021 16.04 -0.18 -1.11% 16.31 16.41 15.55 132,289
Feb 09 2021 16.22 -0.21 -1.28% 16.49 16.6121 16.05 125,488
Feb 08 2021 16.43 0.39 2.43% 15.98 16.47 15.69 191,365
Feb 05 2021 16.04 -0.43 -2.61% 16.81 16.81 15.28 212,627
Feb 04 2021 16.47 0.29 1.79% 16.30 16.53 15.88 174,236
Feb 03 2021 16.18 0.46 2.93% 15.56 16.34 15.47 102,004
Feb 02 2021 15.72 -0.39 -2.42% 16.07 16.08 15.25 168,857
See More Historical Prices ยป
Your Recent History
NYSE
NGVC
Natural Gr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210302 00:49:03