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 )

21.90 +0.42 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 28, 2023 9.748 9.985 9.748 9.830 41,571 +0.15(+1.51%)
Apr 27, 2023 10.07 10.14 9.620 9.684 39,225 -0.30(-3.01%)
Apr 26, 2023 9.994 10.22 9.957 9.985 33,164 -0.10(-0.99%)
Apr 25, 2023 10.17 10.38 10.03 10.08 57,250 -0.05(-0.54%)
Apr 24, 2023 10.00 10.19 10.00 10.14 34,956 +0.04(+0.36%)
Apr 21, 2023 9.830 10.15 9.807 10.10 34,637 +0.38(+3.94%)
Apr 20, 2023 9.566 9.834 9.566 9.720 32,091 +0.13(+1.33%)
Apr 19, 2023 9.839 10.07 9.566 9.593 32,143 -0.27(-2.77%)
Apr 18, 2023 10.09 10.09 9.830 9.866 34,760 -0.15(-1.55%)
Apr 17, 2023 9.939 10.09 9.866 10.02 24,369 +0.01(+0.09%)
Apr 14, 2023 10.02 10.04 9.884 10.01 34,524 -0.05(-0.45%)
Apr 13, 2023 9.757 10.17 9.751 10.06 40,938 +0.35(+3.56%)
Apr 12, 2023 10.19 10.19 9.675 9.711 36,233 -0.46(-4.57%)
Apr 11, 2023 10.13 10.26 9.907 10.18 20,699 +0.10(+1.00%)
Apr 10, 2023 9.957 10.11 9.930 10.08 35,852 +0.10(+1.00%)
Apr 06, 2023 10.05 10.10 9.866 9.976 22,820 -0.09(-0.90%)
Apr 05, 2023 10.26 10.39 9.939 10.07 71,897 -0.31(-2.99%)
Apr 04, 2023 10.56 10.56 10.30 10.38 23,416 -0.10(-0.96%)
Apr 03, 2023 10.74 10.75 10.37 10.48 49,836 -0.23(-2.13%)
Mar 31, 2023 10.57 10.80 10.56 10.70 59,824 +0.21(+2.00%)
Mar 30, 2023 10.35 10.54 10.32 10.49 62,279 +0.15(+1.41%)
Mar 29, 2023 10.15 10.40 10.15 10.35 40,602 +0.23(+2.25%)
Mar 28, 2023 10.09 10.18 10.04 10.12 29,844 -0.01(-0.09%)
Mar 27, 2023 9.939 10.16 9.884 10.13 33,379 +0.31(+3.15%)
Mar 24, 2023 9.657 9.930 9.657 9.821 30,309 +0.12(+1.22%)
Mar 23, 2023 9.884 9.903 9.643 9.702 36,415 -0.10(-1.02%)
Mar 22, 2023 10.05 10.16 9.802 9.802 55,497 -0.21(-2.09%)
Mar 21, 2023 10.17 10.25 9.948 10.01 122,756 -0.03(-0.27%)
Mar 20, 2023 9.921 10.13 9.812 10.04 86,606 +0.22(+2.23%)
Mar 17, 2023 9.857 9.957 9.711 9.821 80,154 -0.03(-0.28%)
Mar 16, 2023 9.766 9.966 9.684 9.848 64,359 +0.02(+0.19%)
Mar 15, 2023 9.402 9.875 9.313 9.830 48,418 +0.27(+2.86%)
Mar 14, 2023 9.702 9.839 9.447 9.556 102,755 +0.04(+0.38%)
Mar 13, 2023 9.875 9.949 9.474 9.520 88,889 -0.50(-5.00%)
Mar 10, 2023 10.01 10.09 9.812 10.02 56,619 +0.00(+0.00%)
Mar 09, 2023 10.19 10.22 9.912 10.02 85,172 -0.13(-1.26%)
Mar 08, 2023 9.857 10.16 9.789 10.15 47,856 +0.25(+2.48%)
Mar 07, 2023 9.930 9.948 9.720 9.903 65,248 +0.00(+0.00%)
Mar 06, 2023 10.16 10.18 9.821 9.903 166,624 -0.26(-2.60%)
Mar 03, 2023 10.11 10.18 9.903 10.17 100,702 +0.15(+1.45%)
Mar 02, 2023 9.894 10.05 9.821 10.02 103,101 +0.15(+1.48%)
Mar 01, 2023 9.912 9.985 9.775 9.875 133,613 -0.13(-1.28%)
Feb 28, 2023 9.875 10.08 9.748 10.00 209,625 +0.05(+0.46%)
Feb 27, 2023 10.08 10.08 9.825 9.957 68,243 -0.06(-0.64%)
Feb 24, 2023 9.912 10.19 9.702 10.02 87,703 -0.03(-0.27%)
Feb 23, 2023 9.868 10.05 9.760 10.05 90,249 +0.20(+2.02%)
Feb 22, 2023 9.344 9.994 9.073 9.850 119,280 +0.51(+5.51%)
Feb 21, 2023 9.380 9.478 9.137 9.335 70,008 -0.07(-0.77%)
Feb 17, 2023 9.227 9.434 9.141 9.407 38,433 +0.23(+2.56%)
Feb 16, 2023 9.200 9.362 9.091 9.173 29,763 -0.15(-1.65%)
Feb 15, 2023 8.974 9.353 8.942 9.326 26,413 +0.29(+3.20%)
Feb 14, 2023 8.992 9.146 8.965 9.037 29,269 -0.02(-0.20%)
Feb 13, 2023 9.308 9.350 9.015 9.055 138,010 -0.22(-2.34%)
Feb 10, 2023 9.290 9.353 9.155 9.272 45,831 -0.08(-0.87%)
Feb 09, 2023 9.353 9.416 9.299 9.353 40,908 +0.06(+0.68%)
Feb 08, 2023 9.371 9.389 9.146 9.290 31,382 -0.03(-0.29%)
Feb 07, 2023 9.064 9.407 8.983 9.317 61,600 +0.16(+1.78%)
Feb 06, 2023 9.028 9.236 8.965 9.155 50,053 +0.13(+1.40%)
Feb 03, 2023 9.064 9.171 8.730 9.028 81,380 -0.12(-1.28%)
Feb 02, 2023 9.055 9.217 8.866 9.146 123,872 +0.04(+0.40%)
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.