NGVC

Natural Grocers By Vitamin Cottage Inc

$11.10 0.12 (1.07%)
10:38 EDT NGVC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       24.13
Market Cap:       248.24M
EPS:       0.46
Volume:       8,640
Day's Range:       11.07 - 11.18
52wk Range:       10.18 - 24.50
Previous Close:       11.22
Historical Data for NGVC
Date Open High Low Volume Close Change %
05/22/19 11.44 11.45 11.17 78,718 11.22 -0.26   -2.26%
05/21/19 11.50 11.72 11.32 161,104 11.48 -0.02   -0.17%
05/20/19 11.81 11.81 11.17 130,313 11.50 -0.34   -2.87%
05/17/19 11.96 12.20 11.80 107,500 11.84 -0.19   -1.58%
05/16/19 12.14 12.38 11.92 73,871 12.03 -0.11   -0.91%
05/15/19 11.82 12.26 11.76 84,241 12.14 0.32   2.71%
05/14/19 12.14 12.19 11.72 282,933 11.82 -0.28   -2.31%
05/13/19 11.96 12.13 11.76 86,024 12.10 -0.08   -0.66%
05/10/19 12.10 12.30 12.00 95,500 12.18 0.04   0.33%
05/09/19 11.84 12.22 11.67 90,071 12.14 0.22   1.85%
05/08/19 12.69 12.80 11.86 400,443 11.92 -0.91   -7.09%
05/07/19 13.07 13.22 12.49 200,371 12.83 -0.34   -2.58%
05/06/19 12.49 13.31 12.49 135,547 13.17 0.54   4.28%
05/03/19 12.00 14.15 11.92 257,700 12.63 0.31   2.52%
05/02/19 12.15 12.41 12.02 138,726 12.32 0.16   1.32%
05/01/19 12.35 12.46 12.04 161,967 12.16 -0.22   -1.78%
04/30/19 12.34 12.41 12.12 67,176 12.38 0.04   0.32%
04/29/19 12.29 12.39 12.16 49,005 12.34 0.05   0.41%
04/26/19 12.24 12.43 12.02 49,200 12.29 0.03   0.24%
04/25/19 12.27 12.39 12.11 96,881 12.26 -0.11   -0.89%
04/24/19 12.34 12.48 12.14 87,697 12.37 0.09   0.73%
04/23/19 12.70 12.70 12.25 66,359 12.28 -0.38   -3.00%
04/22/19 12.71 12.71 12.35 77,149 12.66 -0.11   -0.86%
04/18/19 12.29 12.82 12.20 88,000 12.77 0.50   4.07%
04/17/19 12.36 12.50 12.08 59,136 12.27 0.00   0.00%
04/16/19 12.66 12.66 12.08 77,603 12.27 -0.36   -2.85%
04/15/19 12.65 12.76 12.41 65,582 12.63 -0.02   -0.16%
04/12/19 12.77 12.77 12.46 63,700 12.65 -0.04   -0.32%
04/11/19 12.65 12.75 12.61 110,780 12.69 0.08   0.63%
04/10/19 12.44 12.64 12.34 93,395 12.61 0.18   1.45%
04/09/19 12.15 12.53 12.11 156,299 12.43 0.21   1.72%
04/08/19 12.32 12.36 12.18 82,710 12.22 -0.10   -0.81%
04/05/19 11.86 12.35 11.86 106,500 12.32 0.44   3.70%
04/04/19 11.63 11.94 11.56 70,255 11.88 0.30   2.59%
04/03/19 11.63 11.63 11.48 91,392 11.58 0.01   0.09%
04/02/19 11.90 11.90 11.41 210,760 11.57 -0.42   -3.50%
04/01/19 12.01 12.16 11.90 144,358 11.99 0.04   0.33%
03/29/19 12.23 12.23 11.80 56,000 11.95 -0.13   -1.08%
03/28/19 11.96 12.27 11.85 67,321 12.08 0.14   1.17%
03/27/19 12.20 12.20 11.85 52,863 11.94 -0.34   -2.77%
03/26/19 12.31 12.32 12.11 51,179 12.28 0.08   0.66%
03/25/19 11.92 12.24 11.77 91,704 12.20 0.27   2.26%
03/22/19 12.25 12.34 11.89 94,400 11.93 -0.42   -3.40%
03/21/19 12.15 12.40 11.97 94,057 12.35 0.19   1.56%
03/20/19 12.48 12.48 12.07 87,099 12.16 -0.30   -2.41%
03/19/19 12.84 12.95 12.37 65,501 12.46 -0.39   -3.04%
03/18/19 12.46 13.00 12.34 150,643 12.85 0.41   3.30%
03/15/19 13.00 13.00 12.34 177,100 12.44 -0.49   -3.79%
03/14/19 13.04 13.13 12.89 90,130 12.93 -0.22   -1.67%
03/13/19 12.86 13.25 12.75 126,713 13.15 0.37   2.90%
03/12/19 12.78 13.14 12.76 202,546 12.78 -0.03   -0.23%
03/11/19 12.87 12.89 12.61 122,609 12.81 0.01   0.08%
03/08/19 12.79 12.95 12.71 116,200 12.80 -0.06   -0.47%
03/07/19 12.98 13.18 12.85 109,452 12.86 -0.27   -2.06%
03/06/19 14.02 14.10 13.11 139,847 13.13 -0.92   -6.55%
03/05/19 14.03 14.16 13.95 87,152 14.05 0.02   0.14%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!