Natural Grocers by Vitamin Cottage Inc (NGVC) Historical Stock Data

18.67 ↑0.03 (0.16%)
As of May 16, 2022, 2:44pm EST.

Historical Data

In the past 30 trading days, NGVC is down -0.14% a day on average. There have been 16 days where Natural Grocers by Vitamin Cottage Inc closed green and 14 days where NGVC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1318.6518.64↓$0.01 (-0.05%)18.4719.1164.41K
2022-05-1218.5418.63↑$0.09 (0.49%)18.2619.0446.28K
2022-05-1118.8518.60↓$0.25 (-1.33%)18.4919.34116.72K
2022-05-1018.4018.78↑$0.38 (2.07%)18.0018.8997.37K
2022-05-0917.2318.16↑$0.93 (5.40%)16.5818.23124.28K
2022-05-0618.2417.51↓$0.73 (-4.00%)16.5719.00215.87K
2022-05-0521.1618.78↓$2.38 (-11.25%)18.3121.16119.46K
2022-05-0421.2221.11↓$0.11 (-0.52%)20.4821.2260.61K
2022-05-0320.8621.22↑$0.36 (1.73%)20.6321.4941.86K
2022-05-0220.4420.89↑$0.45 (2.20%)20.2220.9863.66K
2022-04-2920.7020.39↓$0.31 (-1.50%)20.3221.2385.19K
2022-04-2821.0020.84↓$0.16 (-0.76%)20.3021.0036.08K
2022-04-2720.6620.84↑$0.18 (0.87%)20.3021.1239.50K
2022-04-2621.3420.66↓$0.68 (-3.19%)20.5521.3859.34K
2022-04-2522.0221.47↓$0.55 (-2.50%)20.6922.0271.31K
2022-04-2223.8722.09↓$1.78 (-7.46%)21.8624.25253.10K
2022-04-2123.4823.68↑$0.20 (0.85%)22.6523.79240.55K
2022-04-2021.1623.12↑$1.96 (9.26%)21.1623.60209.36K
2022-04-1920.4420.80↑$0.36 (1.76%)20.4021.0334.89K
2022-04-1821.1420.56↓$0.58 (-2.74%)20.3721.1433.90K
2022-04-1420.8121.02↑$0.21 (1.01%)20.8121.4956.13K
2022-04-1320.2020.75↑$0.55 (2.72%)19.8620.90106.75K
2022-04-1220.6220.10↓$0.52 (-2.52%)20.0221.0961.87K
2022-04-1121.4520.76↓$0.69 (-3.22%)20.6821.6346.39K
2022-04-0820.4021.24↑$0.84 (4.12%)20.3221.4990.57K
2022-04-0720.1220.49↑$0.37 (1.84%)20.1220.8441.07K
2022-04-0619.9820.15↑$0.17 (0.85%)19.6620.4346.15K
2022-04-0520.3019.95↓$0.35 (-1.72%)19.9320.6453.32K
2022-04-0419.8120.25↑$0.44 (2.22%)19.0620.82190.36K
2022-04-0119.5919.83↑$0.24 (1.23%)19.3019.8650.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$NGVC Call or puts monday?

0 Like Report
glaglewd

$NGVC Shorts talk the talk but cant walk the walk

0 Like Report
aussie713

$NGVC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
mezzymez2

$NGVC watch for another rejection up here

0 Like Report
Modok

$NGVC the price is wrong

0 Like Report