BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,367.60
0.51%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40738
0.14%
Bitcoin
93,160.81
1.29%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Natural Grocers by Vitamin Cottage Inc (NGVC)

  7. Natural Grocers by Vitamin Cottage Inc (NGVC) Historical

Natural Grocers by Vitamin Cottage Inc

Natural Grocers by Vitamin Cottage Inc (NGVC)

NYSE
46.57
-0.41
(-0.87%)
Closed November 27 3:00PM
Delayed by 15 minutes
46.57
0.00
(0.00%)
After Hours: 5:11PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
113.741.679342865832.8747.3232.456421595141.66929601CS
419.5472.290048094727.0347.3226.6811980136.1915968CS
1219.7973.898431665426.7847.3224.999927031.03271537CS
2625.44120.39753904421.1347.32208451327.71282614CS
5229.37170.75581395317.247.3214.317378523.13726919CS
15632.83238.93740902513.7447.3286762817.49906705CS
26037.62420.3351955318.9547.325.419091414.73669649CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
173266440046.57-0.41-0.8746.347.2944.32170237
173257800046.981.383.0346.4647.3242.71230600
173231880045.69.3525.7940.345.6139.23389444
173223240036.251.474.2334.7836.28534.7122161
173214600034.780.310.903434.9533.5728158070
173205960034.471.544.6832.7834.532.4564148936
173197320032.930.090.2732.93999933.4632.9363098
173171400032.840.040.1232.9233.23532.3468873
173162760032.799999-0.72-2.1533.0333.603232.7450113
173154120033.52-0.65-1.9034.334.6533.4375618
173145480034.170.280.8333.7234.762733.715114195
173136840033.890.10.3034.0234.759933.64101935
173110920033.790.561.6933.324733.833.0648101119
173102280033.2299990.461.4032.840233.8832.31103407
173093640032.772.27.2032.0233.7132.02172379
173085000030.573.1211.3727.4430.8127.44154872
173076360027.450.110.4027.3227.5627.0585891
173050080027.34-0.04-0.1527.0327.4826.6880152
173041440027.380.10.3727.2827.6327.1442183
173032800027.28-0.3-1.0927.5827.927.2442361
173024160027.580.381.4026.9227.5826.9240336
173015520027.20.622.3326.4927.30526.4962366
172989600026.58-0.11-0.4126.8627.0826.5636003
172980960026.690.150.5726.5926.7826.3358033
172972320026.54-0.08-0.3026.526.61526.3167642
172963680026.62-0.25-0.9326.83526.83526.4271973
172955040026.87-0.47-1.7227.6127.8226.889190
172929120027.34-0.42-1.5127.7527.8927.146811
172920480027.760.712.6227.3828.03527.1262619
172911840027.050.220.8227.0627.21526.8954907
172903200026.830.752.8826.1427.3926.1488419
172894560026.08-0.59-2.2126.5626.5825.88463099
172868640026.670.722.7726.0426.6826.0446180
172860000025.95-0.48-1.8225.732625.6352599
172851360026.430.180.6926.4126.6726.130159218
172842720026.250.72.7425.7426.3325.5468272
172834080025.55-0.49-1.8825.8925.8925.1282785
172808160026.040.451.7626.220126.6425.964576
172799520025.59-0.92-3.4726.3226.51524.99144321
172790880026.51-2.93-9.9528.828.825.9184659
172782240029.44-0.25-0.8429.629.7628.82168209
172773552029.691.766.3027.9829.7527.98210581
172747680027.930.351.2728.2328.4727.629468226
172739040027.58-0.62-2.2028.4328.8427.5865035
172730400028.20.441.5927.5428.327.3197356
172721760027.76-0.91-3.1728.628.94527.7676408
172713120028.670.361.2728.3128.7227.99110556
172687200028.31-0.94-3.2128.9929.128.31228629
172678560029.25-0.04-0.1429.720629.928.9691004
172669920029.29-0.04-0.1429.5230.31529.23164849
172661280029.330.030.1029.58529.6928.934161913
172652640029.30.672.3428.7829.4928.7758895
172626720028.630.72.5128.0629.3628.0688350
172618080027.930.662.4227.628.119927.3658952
172609440027.270.371.3826.927.2726.41558515
172600800026.90.582.2026.3526.939326.0654725
172592160026.32-0.07-0.2726.5526.8926.264934
172566240026.39-1.08-3.9327.4627.7226.1165926
172557600027.471.164.4126.328.30826.3190494
172548960026.310.190.7325.9426.52525.6943520
172540320026.12-0.5-1.8826.7626.7625.88564332
172505760026.620.612.3526.126.6426.0339102
172497120026.010.20.7725.9326.0225.2183058
172488480025.810.210.8225.5725.9824.8763893
172479840025.60.491.9525.0825.8124.95651126

Your Recent History

NYSE
NGVC
Natural Grocers by Vitam...
CSE
COSA
Cosa Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00