Premium
Natural Grocers by Vitamin Cottage Inc (NGVC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 5.46912980068 | 41.14 | 43.92 | 40.23 | 89853 | 41.47070913 | CS |
| 4 | 3.24 | 8.0697384807 | 40.15 | 43.92 | 36.89 | 94294 | 40.46168649 | CS |
| 12 | 11.84 | 37.5277337559 | 31.55 | 47.565 | 31.55 | 115222 | 40.57080928 | CS |
| 26 | 17.23 | 65.8639143731 | 26.16 | 47.565 | 22.141 | 98746 | 33.67847905 | CS |
| 52 | 27.92 | 180.478345184 | 15.47 | 47.565 | 14.31 | 82387 | 27.78434261 | CS |
| 156 | 29.37 | 209.486447932 | 14.02 | 47.565 | 8 | 69891 | 19.67972715 | CS |
| 260 | 32.66 | 304.380242311 | 10.73 | 47.565 | 5.41 | 91625 | 15.8914972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 43.92 | 1.88 | 4.47 | 42.2 | 44.4475 | 42.2 | 120587 |
| 1738107600 | 42.04 | 0.35 | 0.84 | 41.55 | 42.6999 | 41.41 | 84459 |
| 1738021200 | 41.69 | 0.19 | 0.46 | 41.49 | 42.6 | 41.09 | 96705 |
| 1737762000 | 41.5 | 0.85 | 2.09 | 42.21 | 42.21 | 40.53 | 90590 |
| 1737675600 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1737589200 | 40.65 | -0.4 | -0.97 | 41.14 | 41.72 | 40.29 | 87658 |
| 1737502800 | 41.05 | 0.72 | 1.79 | 40.73 | 42.79 | 40.73 | 118971 |
| 1737157200 | 40.33 | 0.37 | 0.93 | 40.3 | 40.46 | 39.79 | 75255 |
| 1737070800 | 39.96 | -0.42 | -1.04 | 40.53 | 40.53 | 39.105 | 94112 |
| 1736984400 | 40.38 | 1.4 | 3.59 | 40.15 | 40.7 | 39.21 | 109520 |
| 1736898000 | 38.98 | 0.28 | 0.72 | 38.95 | 39.57 | 38.44 | 85069 |
| 1736811600 | 38.7 | 0.32 | 0.83 | 38 | 39.1 | 36.89 | 67123 |
| 1736552400 | 38.38 | -1.57 | -3.93 | 39.38 | 39.38 | 38.33 | 110650 |
| 1736379600 | 39.95 | 0.4 | 1.01 | 39.45 | 40.22 | 39.1325 | 91794 |
| 1736293200 | 39.55 | -1.68 | -4.07 | 41.92 | 41.92 | 38.9719 | 102409 |
| 1736206800 | 41.23 | -0.22 | -0.53 | 41.63 | 41.93 | 39.35 | 117775 |
| 1735947600 | 41.45 | 0.18 | 0.44 | 41.31 | 42.08 | 41.14 | 84116 |
| 1735861200 | 41.27 | 1.55 | 3.90 | 40.15 | 41.4675 | 40.095 | 92503 |
| 1735688400 | 39.72 | 0.03 | 0.08 | 40.49 | 40.9356 | 39.63 | 123688 |
| 1735602000 | 39.69 | 0.41 | 1.04 | 39.21 | 39.8299 | 38.545 | 70174 |
| 1735342800 | 39.28 | -1.02 | -2.53 | 39.68 | 40.43 | 38.99 | 77468 |
| 1735256400 | 40.3 | 0.4 | 1.00 | 39.56 | 40.36 | 39.56 | 81876 |
| 1735077840 | 39.9 | 1.06 | 2.73 | 38.75 | 39.91 | 38.695 | 38334 |
| 1734997200 | 38.84 | -0.36 | -0.92 | 39.09 | 39.285 | 38.075 | 84839 |
| 1734738000 | 39.2 | 0.04 | 0.10 | 38.35 | 39.91 | 38.28 | 179599 |
| 1734651600 | 39.16 | 0.96 | 2.51 | 38.65 | 39.67 | 38.35 | 94622 |
| 1734565200 | 38.2 | -2.43 | -5.98 | 40.85 | 41.1699 | 38.15 | 120033 |
| 1734478800 | 40.63 | -0.9 | -2.17 | 41.34 | 41.86 | 40.38 | 158255 |
| 1734392400 | 41.53 | -0.47 | -1.12 | 41.9 | 42.21 | 41.07 | 117614 |
| 1734133200 | 42 | -1.38 | -3.18 | 43.49 | 43.63 | 41.98 | 107553 |
| 1734046800 | 43.38 | -0.46 | -1.05 | 43.77 | 44.6459 | 43.34 | 113904 |
| 1733960400 | 43.84 | 0.58 | 1.34 | 43.86 | 45.0412 | 43.6 | 236035 |
| 1733874000 | 43.26 | 1.06 | 2.51 | 42.24 | 44.05 | 42.2 | 115598 |
| 1733787600 | 42.2 | -1.47 | -3.37 | 43.78 | 44.49 | 42.11 | 93335 |
| 1733528400 | 43.67 | -0.66 | -1.49 | 44.4 | 44.85 | 42.99 | 131829 |
| 1733442000 | 44.33 | -0.97 | -2.14 | 45.07 | 45.3 | 43.54 | 117688 |
| 1733355600 | 45.3 | 0.8 | 1.80 | 44.44 | 46.51 | 44.44 | 112220 |
| 1733269200 | 44.5 | -1.37 | -2.99 | 45.28 | 45.88 | 43.725 | 145629 |
| 1733182800 | 45.87 | -1.18 | -2.51 | 46.97 | 46.97 | 45 | 103711 |
| 1732917840 | 47.05 | 0.84 | 1.82 | 46.46 | 47.532535 | 45.93 | 60988 |
| 1732750800 | 46.21 | -0.36 | -0.77 | 47 | 47.565 | 46.09 | 108304 |
| 1732664400 | 46.57 | -0.41 | -0.87 | 46.87 | 47.29 | 44.32 | 172242 |
| 1732578000 | 46.98 | 1.38 | 3.03 | 45.88 | 47.32 | 42.71 | 239499 |
| 1732318800 | 45.6 | 9.35 | 25.79 | 38.23 | 45.61 | 37.56 | 405020 |
| 1732232400 | 36.25 | 1.47 | 4.23 | 34.77 | 36.285 | 34.7 | 123132 |
| 1732146000 | 34.78 | 0.31 | 0.90 | 34.49 | 35 | 33.5728 | 162291 |
| 1732059600 | 34.47 | 1.54 | 4.68 | 32.869999 | 34.5 | 32.4564 | 149815 |
| 1731973200 | 32.93 | 0.09 | 0.27 | 32.979999 | 33.46 | 32.93 | 64676 |
| 1731714000 | 32.84 | 0.04 | 0.12 | 32.5 | 33.235 | 32.34 | 77966 |
| 1731627600 | 32.799999 | -0.72 | -2.15 | 33.69 | 33.69 | 32.74 | 50586 |
| 1731541200 | 33.52 | -0.65 | -1.90 | 34.5 | 34.65 | 33.43 | 76542 |
| 1731454800 | 34.17 | 0.28 | 0.83 | 33.72 | 34.7627 | 33.57 | 114227 |
| 1731368400 | 33.89 | 0.1 | 0.30 | 34.02 | 34.7599 | 33.64 | 102037 |
| 1731109200 | 33.79 | 0.56 | 1.69 | 33.29 | 33.8 | 33.0648 | 103028 |
| 1731022800 | 33.229999 | 0.46 | 1.40 | 32.869999 | 33.88 | 32.31 | 104933 |
| 1730936400 | 32.77 | 2.2 | 7.20 | 31.55 | 33.71 | 31.55 | 173972 |
| 1730850000 | 30.57 | 3.12 | 11.37 | 27.45 | 30.81 | 27.44 | 155601 |
| 1730763600 | 27.45 | 0.11 | 0.40 | 27.32 | 27.56 | 27.05 | 85920 |
| 1730500800 | 27.34 | -0.04 | -0.15 | 27.03 | 27.48 | 26.68 | 80265 |
| 1730414400 | 27.38 | 0.1 | 0.37 | 27.35 | 27.63 | 27.14 | 43005 |
| 1730328000 | 27.28 | -0.3 | -1.09 | 27.48 | 27.9 | 27.24 | 42641 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
