Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.56 10.79 10.55 10.70 59,855 +0.21(+2.00%)
Mar 30, 2023 10.34 10.54 10.31 10.49 62,310 +0.15(+1.41%)
Mar 29, 2023 10.14 10.39 10.14 10.34 40,622 +0.23(+2.25%)
Mar 28, 2023 10.09 10.18 10.03 10.12 29,860 -0.01(-0.09%)
Mar 27, 2023 9.934 10.15 9.879 10.13 33,396 +0.31(+3.15%)
Mar 24, 2023 9.652 9.925 9.652 9.816 30,324 +0.12(+1.22%)
Mar 23, 2023 9.879 9.898 9.638 9.697 36,434 -0.10(-1.02%)
Mar 22, 2023 10.04 10.15 9.797 9.797 55,525 -0.21(-2.09%)
Mar 21, 2023 10.16 10.24 9.943 10.01 122,818 -0.03(-0.27%)
Mar 20, 2023 9.916 10.13 9.807 10.03 86,650 +0.22(+2.23%)
Mar 17, 2023 9.852 9.952 9.706 9.816 80,194 -0.03(-0.28%)
Mar 16, 2023 9.761 9.961 9.679 9.843 64,392 +0.02(+0.19%)
Mar 15, 2023 9.397 9.870 9.309 9.825 48,443 +0.27(+2.86%)
Mar 14, 2023 9.697 9.834 9.442 9.552 102,807 +0.04(+0.38%)
Mar 13, 2023 9.870 9.944 9.470 9.515 88,934 -0.50(-5.00%)
Mar 10, 2023 10.01 10.08 9.807 10.02 56,648 +0.00(+0.00%)
Mar 09, 2023 10.18 10.22 9.907 10.02 85,215 -0.13(-1.26%)
Mar 08, 2023 9.852 10.15 9.784 10.14 47,881 +0.25(+2.48%)
Mar 07, 2023 9.925 9.943 9.716 9.898 65,281 +0.00(+0.00%)
Mar 06, 2023 10.15 10.18 9.816 9.898 166,708 -0.26(-2.60%)
Mar 03, 2023 10.11 10.17 9.898 10.16 100,753 +0.15(+1.45%)
Mar 02, 2023 9.889 10.04 9.816 10.02 103,153 +0.15(+1.48%)
Mar 01, 2023 9.907 9.980 9.770 9.870 133,681 -0.13(-1.27%)
Feb 28, 2023 9.870 10.07 9.743 9.998 209,731 +0.05(+0.46%)
Feb 27, 2023 10.08 10.08 9.820 9.952 68,277 -0.06(-0.64%)
Feb 24, 2023 9.907 10.19 9.697 10.02 87,748 -0.03(-0.27%)
Feb 23, 2023 9.863 10.04 9.755 10.04 90,294 +0.20(+2.02%)
Feb 22, 2023 9.339 9.989 9.069 9.845 119,340 +0.51(+5.51%)
Feb 21, 2023 9.376 9.473 9.132 9.330 70,043 -0.07(-0.77%)
Feb 17, 2023 9.222 9.430 9.136 9.403 38,453 +0.23(+2.56%)
Feb 16, 2023 9.195 9.358 9.087 9.168 29,778 -0.15(-1.65%)
Feb 15, 2023 8.970 9.349 8.938 9.321 26,427 +0.29(+3.20%)
Feb 14, 2023 8.988 9.141 8.960 9.033 29,284 -0.02(-0.20%)
Feb 13, 2023 9.303 9.346 9.010 9.051 138,080 -0.22(-2.34%)
Feb 10, 2023 9.285 9.349 9.150 9.267 45,855 -0.08(-0.87%)
Feb 09, 2023 9.349 9.411 9.294 9.349 40,929 +0.06(+0.68%)
Feb 08, 2023 9.367 9.385 9.141 9.285 31,398 -0.03(-0.29%)
Feb 07, 2023 9.060 9.403 8.979 9.312 61,631 +0.16(+1.78%)
Feb 06, 2023 9.024 9.231 8.961 9.150 50,078 +0.13(+1.40%)
Feb 03, 2023 9.060 9.166 8.726 9.024 81,421 -0.12(-1.28%)
Feb 02, 2023 9.051 9.212 8.861 9.141 123,935 +0.04(+0.40%)
Feb 01, 2023 8.979 9.159 8.798 9.105 78,459 +0.14(+1.61%)
Jan 31, 2023 8.572 8.960 8.572 8.960 82,638 +0.32(+3.65%)
Jan 30, 2023 8.798 8.843 8.572 8.645 61,038 -0.15(-1.74%)
Jan 27, 2023 8.780 8.924 8.582 8.798 64,648 +0.12(+1.35%)
Jan 26, 2023 8.672 8.690 8.527 8.681 49,522 +0.05(+0.52%)
Jan 25, 2023 8.518 8.744 8.356 8.636 53,880 +0.20(+2.35%)
Jan 24, 2023 8.518 8.536 8.329 8.437 59,691 -0.08(-0.95%)
Jan 23, 2023 8.536 8.672 8.304 8.518 59,537 -0.01(-0.11%)
Jan 20, 2023 7.742 8.563 7.724 8.527 143,927 +0.87(+11.31%)
Jan 19, 2023 8.536 8.717 7.219 7.661 274,584 -0.85(-9.97%)
Jan 18, 2023 9.051 9.078 8.509 8.509 153,753 -0.54(-5.98%)
Jan 17, 2023 9.159 9.200 9.006 9.051 26,115 -0.10(-1.08%)
Jan 13, 2023 8.988 9.181 8.951 9.150 90,626 +0.07(+0.80%)
Jan 12, 2023 8.924 9.114 8.888 9.078 47,906 +0.16(+1.82%)
Jan 11, 2023 8.771 8.970 8.699 8.915 57,019 +0.20(+2.28%)
Jan 10, 2023 8.609 8.897 8.563 8.717 40,152 +0.14(+1.58%)
Jan 09, 2023 8.753 8.753 8.572 8.582 36,576 -0.10(-1.14%)
Jan 06, 2023 8.482 8.785 8.473 8.681 106,215 +0.27(+3.22%)
Jan 05, 2023 8.482 8.482 8.308 8.410 37,717 -0.06(-0.75%)
Jan 04, 2023 8.239 8.541 8.139 8.473 77,703 +0.31(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.