NGVC

Natural Grocers by Vitam... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
2.70 18.83% 17.04 19:09:58
Open Price Low Price High Price Close Price Previous Close
14.62 14.44 16.83 16.51 14.34
more quote information »

NGVC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5016.8311.4513.74291,5465.5448.17%
1 Month10.9016.8310.5612.62131,7286.1456.33%
3 Months11.6016.839.3611.37137,5795.4446.9%
6 Months14.1117.399.3613.17160,2762.9320.77%
1 Year8.8417.395.4111.88146,4268.2092.76%
3 Years7.0724.505.4112.51135,7059.97141.02%
5 Years20.5424.504.78912.00128,857-3.50-17.04%

NGVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 16.51 2.17 15.13% 14.62 16.83 14.44 545,432
Nov 24 2020 14.34 -0.04 -0.28% 14.41 14.89 13.90 321,997
Nov 23 2020 14.38 0.95 7.07% 13.85 14.57 13.53 493,739
Nov 20 2020 13.43 1.85 15.98% 13.70 15.00 13.35 475,643
Nov 19 2020 11.58 0.10 0.87% 11.73 11.7999 11.45 102,787
Nov 18 2020 11.48 0.01 0.09% 11.50 11.90 11.45 63,566
Nov 17 2020 11.47 -0.12 -1.04% 11.50 11.69 11.31 54,656
Nov 16 2020 11.59 0.01 0.09% 11.58 11.85 11.41 74,350
Nov 13 2020 11.58 0.09 0.78% 11.54 11.66 11.27 95,242
Nov 12 2020 11.49 0.03 0.26% 11.40 11.57 11.29 45,892
Nov 11 2020 11.46 0.08 0.7% 11.32 11.55 11.09 58,250
Nov 10 2020 11.38 0.52 4.79% 10.98 11.545 10.90 79,132
Nov 09 2020 10.86 -0.36 -3.21% 11.34 11.66 10.82 104,371
Nov 06 2020 11.22 -0.10 -0.88% 11.39 11.4057 11.08 76,167
Nov 05 2020 11.32 0.43 3.95% 10.97 11.39 10.89 93,775
Nov 04 2020 10.89 -0.81 -6.92% 11.48 11.72 10.86 71,001
Nov 03 2020 11.70 0.78 7.14% 11.00 11.84 11.00 123,899
Nov 02 2020 10.92 0.28 2.63% 10.65 10.94 10.58 73,717
Oct 30 2020 10.64 -0.34 -3.1% 10.88 11.16 10.56 88,817
Oct 29 2020 10.98 -0.08 -0.72% 11.00 11.03 10.72 73,988
Oct 28 2020 11.06 -0.04 -0.36% 10.90 11.16 10.90 63,566
Oct 27 2020 11.10 -0.17 -1.51% 11.26 11.53 11.095 121,404
Oct 26 2020 11.27 -0.05 -0.44% 11.24 11.60 11.065 75,611
See More Historical Prices »
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:20201126 00:25:17