Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Natural Grocers (NGVC) Historical Prices

150 Followers
NGVC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202628.9329.6528.9229.1529.15-0.75%68,8280.55
Nov 10, 202629.0929.5528.7029.3729.37+2.66%114,4760.91
Nov 09, 202628.7429.2928.3029.1229.12+1.78%86,1950.68
Nov 06, 202628.5929.1828.4628.6128.61-2.22%91,5440.70
Nov 05, 202629.9730.1928.9429.2629.26-1.15%120,5530.91
Nov 04, 202628.6430.4528.4929.6029.60+5.94%120,7130.86
Nov 03, 202629.0929.1827.9327.9427.94-4.87%108,9230.78
Nov 02, 202628.7929.7628.7929.3729.37+2.37%80,5460.57
Oct 30, 202629.2529.9428.4228.6928.69+0.74%79,8050.57
Oct 29, 202630.1230.2228.1428.4828.48-5.44%126,2250.90
Oct 28, 202630.0530.3929.9130.1230.12-1.05%75,6860.54
Oct 27, 202630.8830.9929.9330.4430.44-1.68%69,1510.49
Oct 26, 202631.4431.5630.8030.9630.96-1.59%58,4560.41
Oct 23, 202632.1732.5031.2131.4631.46-2.81%100,3960.71
Oct 22, 202630.5232.4430.4532.3732.37+7.65%123,3540.88
Oct 21, 202629.4830.2329.1830.0730.07+1.66%104,9940.74
Oct 20, 202630.1530.8829.4329.5829.58-0.57%101,3600.71
Oct 19, 202630.1530.6029.3229.7529.75-2.81%113,5430.80
Oct 16, 202631.0631.5130.2530.6130.61+0.03%141,4501.00
Oct 15, 202631.3532.0030.5330.6030.60-0.94%145,1761.03
Oct 14, 202630.4730.9629.9830.8930.89+2.08%155,1191.10
Oct 13, 202630.3730.3730.0330.2630.26+0.83%86,7430.62
Oct 12, 202629.8130.3029.5030.0130.01+1.11%92,2060.66
Oct 09, 202629.8230.1729.5329.6829.68-1.33%84,0070.60
Oct 08, 202630.3130.6029.9630.0830.08+0.13%82,2120.58
Oct 07, 202629.7530.5029.7530.0430.04+0.67%67,6620.48
Oct 06, 202630.1630.3129.6029.8429.84-1.06%76,1940.54
Oct 05, 202630.3830.3829.5830.1630.16-1.47%115,1930.82
Oct 02, 202630.7731.3430.3130.6130.61+0.43%107,9260.76
Oct 01, 202630.6131.0230.2730.4830.48+0.07%120,4070.85
Sep 30, 202630.6430.8130.2330.4630.46+0.23%159,7781.15
Sep 29, 202630.6831.3530.2030.3930.39-1.01%106,9850.77
Sep 28, 202629.9730.8029.8330.7030.70+3.33%202,0101.47
Sep 25, 202629.6530.0429.4829.7129.71-0.87%96,1840.70
Sep 24, 202629.8630.1629.5729.9729.97+1.05%100,9850.73
Sep 23, 202630.0530.3729.4929.6629.66-1.40%128,6070.90
Sep 22, 202631.2531.2930.0330.0830.08-2.65%147,7611.03
Sep 21, 202630.6830.9230.1030.9030.90-0.26%183,7411.29
Sep 18, 202629.9531.6129.6430.9830.98+5.66%380,9112.76
Sep 17, 202629.1329.4428.6629.3229.32+0.55%114,6450.83
Sep 16, 202629.1929.4728.1429.1629.16+1.04%132,0750.97
Sep 15, 202629.4029.9828.7528.8628.86-1.70%202,1571.50
Sep 14, 202628.9429.8728.7429.3629.36+2.80%189,9261.43
Sep 11, 202628.0029.0427.9628.5628.56+1.96%222,4621.69
Sep 10, 202627.4428.0527.4028.0128.01+2.34%168,3561.29
Sep 09, 202626.8827.7126.5027.3727.37+0.77%170,9301.33
Sep 08, 202627.8828.7926.8627.1627.16-2.76%119,7800.93
Sep 07, 202627.0127.9526.9827.9327.930.00%00.00
Sep 04, 202627.0127.9526.9827.9327.93+2.53%101,7230.77
Sep 03, 202627.2327.4226.9627.2427.24+0.89%88,0260.66