NGVC

Natural Grocers by Vitam... Historical Data

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
-0.08 -0.52% 15.35 17:30:04
Open Price Low Price High Price Close Price Prev Close
15.38 15.11 15.63 15.35 15.43
more quote information »

NGVC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9417.0815.1115.90103,102-1.59-9.39%
1 Month16.3517.629915.1116.4767,997-1.00-6.12%
3 Months16.9919.0315.1116.6674,392-1.64-9.65%
6 Months18.7424.2515.1118.2191,929-3.39-18.09%
1 Year11.8324.259.875315.7183,4173.5229.75%
3 Years9.8524.255.4113.15111,9395.5055.84%
5 Years6.4124.504.78912.62123,7218.94139.47%

NGVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 15.35 -0.08 -0.52% 15.38 15.63 15.11 44,907
Aug 11 2022 15.43 -0.02 -0.13% 15.77 16.03 15.3401 57,473
Aug 10 2022 15.45 -0.28 -1.78% 15.96 15.96 15.39 56,369
Aug 09 2022 15.73 -0.23 -1.44% 15.96 16.10 15.615 56,576
Aug 08 2022 15.96 -0.24 -1.48% 16.20 16.25 15.68 170,849
Aug 05 2022 16.20 -0.74 -4.37% 16.94 17.08 15.74 174,244
Aug 04 2022 16.94 -0.28 -1.63% 17.38 17.6299 16.74 133,916
Aug 03 2022 17.22 0.32 1.89% 17.14 17.30 16.81 52,012
Aug 02 2022 16.90 -0.07 -0.41% 17.00 17.11 16.70 30,351
Aug 01 2022 16.97 0.39 2.35% 16.51 17.06 16.37 117,389
Jul 29 2022 16.58 -0.04 -0.24% 16.62 16.6509 16.20 47,419
Jul 28 2022 16.62 -0.49 -2.86% 17.14 17.14 16.545 51,815
Jul 27 2022 17.11 0.74 4.52% 16.40 17.15 16.15 77,479
Jul 26 2022 16.37 -0.30 -1.8% 16.65 16.65 16.24 36,526
Jul 25 2022 16.67 -0.01 -0.06% 16.88 17.00 16.49 41,498
Jul 22 2022 16.68 -0.01 -0.06% 16.69 17.067 16.54 41,530
Jul 21 2022 16.69 -0.13 -0.77% 16.84 16.84 16.21 36,854
Jul 20 2022 16.82 0.17 1.02% 16.68 16.86 16.33 23,827
Jul 19 2022 16.65 -0.18 -1.07% 16.95 17.03 16.54 62,836
Jul 18 2022 16.83 0.36 2.19% 16.63 16.90 16.55 38,260
Jul 15 2022 16.47 0.45 2.81% 16.35 16.72 15.80 52,710
Jul 14 2022 16.02 -0.33 -2.02% 15.95 16.13 15.56 39,584
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.

Log in to InvestorsHub
Register Now