Premium
Natural Grocers by Vitamin Cottage Inc (NGVC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.58217629964 | 30.97 | 32.97 | 30.97 | 188267 | 32.05094695 | CS |
| 4 | 3.15 | 11.1268103144 | 28.31 | 32.97 | 28.275 | 141790 | 30.84882885 | CS |
| 12 | 4.9 | 18.4487951807 | 26.56 | 32.97 | 25.18 | 132883 | 28.98736994 | CS |
| 26 | 6.07 | 23.9070500197 | 25.39 | 32.97 | 23.47 | 161626 | 27.07329276 | CS |
| 52 | -7.76 | -19.7858235594 | 39.22 | 45.98 | 23.47 | 212651 | 31.70775551 | CS |
| 156 | 19.32 | 159.143327842 | 12.14 | 61.24 | 11.85 | 135302 | 32.70279902 | CS |
| 260 | 20.6 | 189.686924494 | 10.86 | 61.24 | 8 | 110711 | 27.57484286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 31.46 | -0.65 | -2.02 | 32.21 | 32.215 | 31.46 | 92502 |
| 1782513600 | 32.11 | 0.6 | 1.90 | 31.95 | 32.97 | 31.21 | 470906 |
| 1782427200 | 31.51 | -1.18 | -3.61 | 32.54 | 32.893 | 31.4 | 125281 |
| 1782340800 | 32.689999 | 0.52 | 1.62 | 32.5 | 32.79 | 31.96 | 124762 |
| 1782254400 | 32.17 | 1.92 | 6.35 | 30.97 | 32.31 | 30.97 | 127385 |
| 1782168000 | 30.25 | 0.14 | 0.46 | 30.11 | 30.77 | 29.9 | 90875 |
| 1781822400 | 30.11 | -0.61 | -1.99 | 30.36 | 30.98 | 29.945 | 120983 |
| 1781736000 | 30.72 | 0.16 | 0.52 | 30.55 | 31.19 | 30.26 | 105098 |
| 1781649600 | 30.56 | -0.09 | -0.29 | 30.96 | 31.11 | 30.44 | 123031 |
| 1781563200 | 30.65 | -0.93 | -2.94 | 31.35 | 31.884 | 30.59 | 95551 |
| 1781304000 | 31.58 | 0.23 | 0.73 | 31.54 | 31.92 | 31.37 | 56408 |
| 1781217600 | 31.35 | -0.1 | -0.32 | 31.38 | 31.939 | 31.214 | 125109 |
| 1781131200 | 31.45 | 1.03 | 3.39 | 30.97 | 31.6 | 30.55 | 157377 |
| 1781044800 | 30.42 | 0.32 | 1.06 | 30.08 | 30.709 | 29.42 | 195658 |
| 1780958400 | 30.1 | 0 | 0.00 | 29.8 | 30.81 | 29.77 | 143749 |
| 1780699200 | 30.1 | 1 | 3.44 | 29.45 | 30.46 | 28.78 | 100425 |
| 1780612800 | 29.1 | 0.49 | 1.71 | 29.02 | 29.8 | 28.275 | 136432 |
| 1780526400 | 28.61 | -0.49 | -1.68 | 28.51 | 29.41 | 28.33 | 173096 |
| 1780440000 | 29.1 | 0.43 | 1.50 | 28.31 | 29.64 | 28.31 | 128884 |
| 1780353600 | 28.67 | -0.69 | -2.35 | 29.4 | 30.3 | 28.53 | 164618 |
| 1780094400 | 29.36 | -0.31 | -1.04 | 29.53 | 30.0935 | 28.6201 | 146513 |
| 1780008000 | 29.67 | -0.12 | -0.40 | 29.86 | 30.2 | 29.24 | 118094 |
| 1779921600 | 29.79 | 1.61 | 5.71 | 28.36 | 29.91 | 28.36 | 131277 |
| 1779835200 | 28.18 | -0.58 | -2.02 | 28.6 | 29.15 | 27.585 | 104640 |
| 1779489600 | 28.76 | -0.27 | -0.93 | 29.22 | 29.72 | 28.4 | 123580 |
| 1779403200 | 29.03 | -0.32 | -1.09 | 28.96 | 29.39 | 27.965 | 116451 |
| 1779316800 | 29.35 | -0.21 | -0.71 | 29.52 | 30.01 | 28.94 | 167648 |
| 1779230400 | 29.56 | 0.43 | 1.48 | 29.12 | 30.45 | 29 | 154734 |
| 1779144000 | 29.13 | 0.74 | 2.61 | 28.27 | 29.15 | 28.25 | 121169 |
| 1778884800 | 28.39 | -0.47 | -1.63 | 29.19 | 29.46 | 28.375 | 125381 |
| 1778798400 | 28.86 | 0.77 | 2.74 | 28.52 | 29.63 | 28.02 | 173158 |
| 1778712000 | 28.09 | 1.06 | 3.92 | 26.94 | 28.15 | 26.86 | 186994 |
| 1778625600 | 27.03 | 0.06 | 0.22 | 27.19 | 27.5799 | 26.73 | 119831 |
| 1778539200 | 26.97 | 0.56 | 2.12 | 26.47 | 28.06 | 26.4 | 154093 |
| 1778280000 | 26.41 | -1.35 | -4.86 | 26.61 | 27.18 | 25.18 | 220685 |
| 1778193600 | 27.76 | 0.65 | 2.40 | 27 | 28.01 | 27 | 159014 |
| 1778107200 | 27.11 | -1.64 | -5.70 | 28.9 | 28.9 | 27.05 | 129808 |
| 1778020800 | 28.75 | -0.04 | -0.14 | 28.75 | 29.03 | 28.5 | 124952 |
| 1777934400 | 28.79 | -0.78 | -2.64 | 29.35 | 29.79 | 28.62 | 139521 |
| 1777675200 | 29.57 | 0.61 | 2.11 | 29.32 | 29.89 | 29.225 | 124010 |
| 1777588800 | 28.96 | 1.19 | 4.29 | 27.8 | 29.4 | 27.8 | 151791 |
| 1777502400 | 27.77 | 0.3 | 1.09 | 27.37 | 27.79 | 27.05 | 89187 |
| 1777416000 | 27.47 | 0.37 | 1.37 | 27.38 | 27.92 | 27.18 | 88429 |
| 1777329600 | 27.1 | -0.29 | -1.06 | 27.38 | 27.97 | 27.02 | 96213 |
| 1777070400 | 27.39 | 0.2 | 0.74 | 26.98 | 27.43 | 26.1438 | 110609 |
| 1776984000 | 27.19 | -0.35 | -1.27 | 27.53 | 27.8799 | 27.14 | 74738 |
| 1776897600 | 27.54 | 0.03 | 0.11 | 27.58 | 27.75 | 27.15 | 88165 |
| 1776811200 | 27.51 | -0.31 | -1.11 | 27.98 | 28.42 | 27.48 | 111192 |
| 1776724800 | 27.82 | -0.45 | -1.59 | 28.59 | 28.82 | 27.82 | 145794 |
| 1776465600 | 28.27 | 0.86 | 3.14 | 27.49 | 28.46 | 27.06 | 116991 |
| 1776379200 | 27.41 | 1.01 | 3.83 | 27.71 | 28.02 | 26.95 | 198496 |
| 1776292800 | 26.4 | -0.1 | -0.38 | 26.42 | 27.04 | 26.38 | 104466 |
| 1776206400 | 26.5 | 0.23 | 0.88 | 25.82 | 26.5499 | 25.3 | 155611 |
| 1776120000 | 26.27 | -0.19 | -0.72 | 26.44 | 26.52 | 26.0501 | 98457 |
| 1775860800 | 26.46 | -0.14 | -0.53 | 26.42 | 26.6 | 26.0252 | 76895 |
| 1775774400 | 26.6 | 0.22 | 0.83 | 26.23 | 26.79 | 26.17 | 81354 |
| 1775688000 | 26.38 | -0.19 | -0.72 | 26.55 | 26.785 | 25.98 | 97130 |
| 1775601600 | 26.57 | 0.19 | 0.72 | 26.56 | 27.14 | 26.53 | 121720 |
| 1775515200 | 26.38 | 0.24 | 0.92 | 26.08 | 26.49 | 25.74 | 148520 |
| 1775169600 | 26.14 | 0.19 | 0.73 | 25.81 | 26.25 | 25.4401 | 76756 |
| 1775083200 | 25.95 | 0.1 | 0.39 | 26 | 26.3893 | 25.44 | 99085 |
| 1774996800 | 25.85 | -0.57 | -2.16 | 26.48 | 26.7816 | 25.385 | 125896 |
| 1774910400 | 26.42 | 0.45 | 1.73 | 26.03 | 26.71 | 25.66 | 132718 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
