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
0.04 0.36% 11.27 18:39:52
Open Price Low Price High Price Close Price Prev Close
11.29 11.14 11.52 11.27 11.23
more quote information »

NGVC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3111.5611.0811.3079,845-0.04-0.35%
1 Month10.7211.5610.0610.9595,6080.555.13%
3 Months11.6412.4910.0611.24107,471-0.37-3.18%
6 Months16.8118.19510.0613.58103,678-5.54-32.96%
1 Year15.6618.759.3613.27126,018-4.39-28.03%
3 Years17.1824.505.4113.38129,533-5.91-34.4%
5 Years12.7324.504.78911.78131,217-1.46-11.47%

NGVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 11.23 -0.14 -1.23% 11.24 11.42 11.15 63,275
Aug 03 2021 11.37 0.10 0.89% 11.38 11.56 11.08 118,274
Aug 02 2021 11.27 0.09 0.81% 11.31 11.37 11.165 50,468
Jul 30 2021 11.18 -0.17 -1.5% 11.25 11.43 11.17 61,002
Jul 29 2021 11.35 0.10 0.89% 11.31 11.52 11.25 106,208
Jul 28 2021 11.25 0.11 0.99% 11.11 11.30 10.85 116,994
Jul 27 2021 11.14 0.79 7.63% 10.28 11.19 10.06 205,145
Jul 26 2021 10.35 0.03 0.29% 10.29 10.55 10.29 61,532
Jul 23 2021 10.32 0.03 0.29% 10.31 10.395 10.12 72,911
Jul 22 2021 10.29 -0.42 -3.92% 10.69 10.71 10.28 114,459
Jul 21 2021 10.71 -0.04 -0.37% 10.80 10.9999 10.68 68,334
Jul 20 2021 10.75 -0.14 -1.29% 10.90 10.98 10.68 74,650
Jul 19 2021 10.89 0.02 0.18% 10.61 10.95 10.56 75,376
Jul 16 2021 10.87 0.08 0.74% 10.83 10.95 10.65 61,765
Jul 15 2021 10.79 0.11 1.03% 10.62 10.87 10.54 64,036
Jul 14 2021 10.68 -0.11 -1.02% 10.83 10.93 10.62 76,943
Jul 13 2021 10.79 0.00 0.0% 10.71 10.80 10.63 105,973
Jul 12 2021 10.79 -0.52 -4.6% 11.39 11.39 10.67 104,113
Jul 09 2021 11.31 0.72 6.8% 10.59 11.50 10.58 213,448
Jul 08 2021 10.59 -0.22 -2.04% 10.72 10.86 10.47 97,256
Jul 07 2021 10.81 0.04 0.37% 10.75 10.945 10.4382 86,228
Jul 06 2021 10.77 0.03 0.28% 10.78 10.85 10.31 140,637
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.