Natural Grocers by Vitamin Cottage Inc【NGVC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Natural Grocers by Vitamin Cottage Inc (NGVC)
Natural Grocers by Vitamin Cottage Inc (NGVC) 과거

Natural Grocers by Vitamin Cottage Inc (NGVC)

50.01

1.69

( 3.50% )

업데이트: 04:58:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.51	12.3820224719	44.5	50.22	41.02	117785	45.93542181	CS
4	10.685	27.1710108074	39.325	50.22	36.89	101529	42.50912906	CS
12	16.98	51.4078110808	33.03	50.22	32.34	114221	41.91524648	CS
26	26.46	112.356687898	23.55	50.22	22.52	98180	34.76580376	CS
52	35.31	240.204081633	14.7	50.22	14.31	84128	28.44703947	CS
156	34.71	226.862745098	15.3	50.22	8	70540	20.01258189	CS
260	40.64	433.724653148	9.37	50.22	5.41	91914	16.09053038	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738798800	48.32	1.89	4.07	46.57	48.53	46.34	200732
1738712400	46.43	2.23	5.05	44.47	46.44	44.035	117532
1738626000	44.2	0.66	1.52	42.32	44.28	41.02	113548
1738366800	43.54	-0.54	-1.23	44.35	44.4999	43.4164	86708
1738280400	44.08	0.16	0.36	44.5	44.6549	43.235	73444
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

Natural Grocers by Vitam...

Apollo Minerals

Old Market Capital

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관