NGVC

Natural Grocers by Vitam... Historical Data

NGVC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 11.27 -0.01 -0.09% 11.32 11.42 11.06 141,154
Jun 10 2021 11.28 0.21 1.9% 11.05 11.40 11.02 75,306
Jun 09 2021 11.07 -0.20 -1.77% 11.21 11.30 11.03 87,396
Jun 08 2021 11.27 -0.22 -1.91% 11.55 11.66 11.25 77,489
Jun 07 2021 11.49 0.22 1.95% 11.27 11.51 11.27 87,064
Jun 04 2021 11.27 -0.35 -3.01% 11.66 11.675 11.08 138,419
Jun 03 2021 11.62 -0.38 -3.17% 11.94 11.94 11.49 135,800
Jun 02 2021 12.00 -0.04 -0.33% 11.99 12.06 11.57 176,600
Jun 01 2021 12.04 0.05 0.42% 12.35 12.35 11.89 115,869
May 31 2021 11.99 0.00 +0.00% 11.83 12.08 11.76 0
May 28 2021 11.99 0.05 0.42% 11.83 12.08 11.76 77,486
May 27 2021 11.94 0.10 0.84% 11.99 12.23 11.90 107,390
May 26 2021 11.84 0.07 0.59% 11.79 11.94 11.78 82,103
May 25 2021 11.77 0.07 0.6% 11.81 11.90 11.51 124,533
May 24 2021 11.70 -0.22 -1.85% 11.93 12.07 11.67 102,335
May 21 2021 11.92 0.30 2.58% 11.73 11.97 11.60 111,672
May 20 2021 11.62 0.02 0.17% 11.68 11.82 11.41 106,250
May 19 2021 11.60 -0.56 -4.61% 12.08 12.08 11.52 111,451
May 18 2021 12.16 -0.18 -1.46% 12.44 12.49 11.93 91,171
May 17 2021 12.34 0.17 1.4% 12.00 12.39 11.82 113,233
May 14 2021 12.17 0.20 1.67% 12.25 12.295 12.09 71,548
May 13 2021 11.97 0.36 3.1% 11.64 12.09 11.61 161,421
May 12 2021 11.61 -0.39 -3.25% 11.88 12.00 11.40 164,201
May 11 2021 12.00 -0.50 -4.0% 12.50 12.50 11.88 154,008
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
Apr 09 2021 17.06 0.11 0.65% 17.19 17.19 16.8796 39,552
Apr 08 2021 16.95 -0.20 -1.17% 17.09 17.218 16.63 54,608
Apr 07 2021 17.15 -0.43 -2.45% 17.65 17.65 17.13 67,306
Apr 06 2021 17.58 -0.49 -2.71% 18.08 18.195 17.47 71,716
Apr 05 2021 18.07 0.49 2.79% 17.70 18.18 17.50 65,197
Apr 02 2021 17.58 0.00 +0.00% 17.63 17.72 17.16 0
Apr 01 2021 17.58 0.03 0.17% 17.63 17.72 17.16 62,583
Mar 31 2021 17.55 -0.18 -1.02% 17.79 17.90 17.53 78,310
Mar 30 2021 17.73 0.23 1.31% 17.57 17.88 17.41 56,765
Mar 29 2021 17.50 0.21 1.21% 17.42 17.82 17.42 82,566
Mar 26 2021 17.29 0.56 3.35% 16.81 17.33 16.75 66,120
Mar 25 2021 16.73 0.48 2.95% 16.01 16.90 15.89 83,002
Mar 24 2021 16.25 -0.68 -4.02% 17.12 17.22 16.23 88,674
Mar 23 2021 16.93 -0.08 -0.47% 16.94 17.2199 16.55 100,029
Mar 22 2021 17.01 0.25 1.49% 16.76 17.08 16.29 96,723
Mar 19 2021 16.76 0.76 4.75% 16.28 16.84 16.03 366,631
Mar 18 2021 16.00 -0.78 -4.65% 16.68 16.768 15.91 119,042
Mar 17 2021 16.78 -0.84 -4.77% 17.58 17.59 16.43 167,128
Mar 16 2021 17.62 -0.20 -1.12% 17.77 17.94 17.30 100,948
Mar 15 2021 17.82 0.60 3.48% 17.38 17.89 17.17 149,870


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.