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
-0.21 -1.68% 12.29 11:20:58
Open Price Low Price High Price Close Price Prev Close
12.50 12.22 12.50 12.50
more quote information »

NGVC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2016.2912.1113.96150,560-3.91-24.14%
1 Month17.2517.3712.1115.1377,946-4.96-28.75%
3 Months15.6818.19512.1115.8794,490-3.39-21.62%
6 Months11.3218.7511.0915.06125,5160.978.57%
1 Year15.0818.759.3614.02144,067-2.79-18.5%
3 Years10.5224.505.4113.53134,7851.7716.83%
5 Years13.4724.504.78911.85129,970-1.18-8.76%

NGVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 12.50 -0.45 -3.47% 13.06 13.1687 12.50 143,920
May 07 2021 12.95 -3.00 -18.81% 15.62 15.62 12.56 326,708
May 06 2021 15.95 -0.13 -0.81% 15.97 16.25 15.7484 56,435
May 05 2021 16.08 0.71 4.62% 15.44 16.29 15.08 150,275
May 04 2021 15.37 -0.87 -5.36% 16.20 16.20 15.35 75,464
May 03 2021 16.24 0.52 3.31% 15.94 16.30 15.80 56,657
Apr 30 2021 15.72 -0.21 -1.32% 16.00 16.00 15.67 59,029
Apr 29 2021 15.93 -0.13 -0.81% 16.23 16.23 15.74 50,500
Apr 28 2021 16.06 -0.11 -0.68% 16.27 16.30 15.90 35,543
Apr 27 2021 16.17 0.03 0.19% 16.11 16.43 16.00 46,729
Apr 26 2021 16.14 -0.13 -0.8% 16.17 16.27 15.76 48,437
Apr 23 2021 16.27 0.25 1.56% 16.14 16.40 16.03 53,868
Apr 22 2021 16.02 -0.24 -1.48% 16.35 16.37 15.80 78,711
Apr 21 2021 16.26 0.22 1.37% 16.03 16.49 15.87 43,583
Apr 20 2021 16.04 -0.22 -1.35% 16.09 16.29 15.71 69,010
Apr 19 2021 16.26 -0.25 -1.51% 16.42 16.45 16.0763 48,447
Apr 16 2021 16.51 -0.13 -0.78% 16.75 16.75 16.32 46,660
Apr 15 2021 16.64 0.12 0.73% 16.75 16.88 16.52 76,492
Apr 14 2021 16.52 -0.36 -2.13% 17.03 17.03 16.47 54,302
Apr 13 2021 16.88 -0.34 -1.97% 17.25 17.37 16.78 38,146
Apr 12 2021 17.22 0.16 0.94% 17.01 17.40 16.92 67,065
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:20210511 15:41:29