Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.42 -0.08 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.61 20.79 20.42 20.42 61,048 -0.08(-0.39%)
Jun 20, 2024 21.11 21.28 20.47 20.50 40,256 -0.49(-2.33%)
Jun 18, 2024 20.78 21.05 20.70 20.99 46,842 +0.14(+0.67%)
Jun 17, 2024 20.33 21.00 20.00 20.85 50,760 +0.34(+1.66%)
Jun 14, 2024 20.43 20.74 20.33 20.51 41,114 -0.13(-0.63%)
Jun 13, 2024 20.74 20.80 20.49 20.64 24,195 -0.18(-0.86%)
Jun 12, 2024 21.32 21.32 20.69 20.82 70,040 -0.17(-0.81%)
Jun 11, 2024 20.76 21.00 20.52 20.99 38,298 +0.11(+0.53%)
Jun 10, 2024 20.71 21.02 20.46 20.88 43,385 +0.02(+0.10%)
Jun 07, 2024 21.16 21.20 20.68 20.86 33,972 -0.44(-2.07%)
Jun 06, 2024 21.42 21.55 21.03 21.30 33,358 -0.12(-0.56%)
Jun 05, 2024 21.78 21.78 21.15 21.42 61,696 -0.17(-0.79%)
Jun 04, 2024 21.90 21.91 21.54 21.59 65,369 -0.31(-1.42%)
Jun 03, 2024 21.60 21.95 21.44 21.90 109,751 +0.42(+1.96%)
May 31, 2024 21.26 21.53 21.12 21.48 62,842 +0.39(+1.84%)
May 30, 2024 20.98 21.47 20.95 21.09 71,680 +0.24(+1.15%)
May 29, 2024 20.76 21.07 20.64 20.85 44,298 -0.04(-0.19%)
May 28, 2024 21.03 21.06 20.55 20.89 69,392 -0.03(-0.14%)
May 24, 2024 20.76 20.97 20.68 20.92 43,728 +0.24(+1.16%)
May 23, 2024 20.97 20.97 20.30 20.68 66,235 -0.28(-1.33%)
May 22, 2024 20.77 21.02 20.66 20.96 40,942 +0.16(+0.77%)
May 21, 2024 20.79 21.13 20.59 20.80 46,532 -0.04(-0.19%)
May 20, 2024 21.18 21.60 20.84 20.84 116,200 -0.38(-1.78%)
May 17, 2024 20.99 21.27 20.68 21.22 55,998 +0.25(+1.19%)
May 16, 2024 20.75 21.46 20.73 20.97 150,090 +0.26(+1.25%)
May 15, 2024 20.32 20.82 19.72 20.71 71,607 +0.57(+2.82%)
May 14, 2024 19.52 20.24 19.52 20.15 108,671 +0.76(+3.90%)
May 13, 2024 19.37 20.36 19.32 19.39 120,181 -0.04(-0.20%)
May 10, 2024 19.35 20.62 19.11 19.43 162,134 +1.68(+9.48%)
May 09, 2024 17.72 17.96 17.57 17.75 56,845 -0.06(-0.34%)
May 08, 2024 17.83 18.05 17.72 17.81 51,983 -0.05(-0.28%)
May 07, 2024 17.61 18.15 17.61 17.86 53,730 +0.22(+1.24%)
May 06, 2024 17.41 17.77 17.39 17.64 50,803 +0.34(+1.96%)
May 03, 2024 16.76 17.32 16.76 17.30 44,935 +0.56(+3.33%)
May 02, 2024 16.54 16.90 16.43 16.74 40,488 +0.30(+1.82%)
May 01, 2024 16.35 16.67 16.32 16.44 23,231 +0.16(+0.98%)
Apr 30, 2024 16.51 16.60 16.28 16.28 31,038 -0.27(-1.62%)
Apr 29, 2024 16.80 16.88 16.53 16.55 36,509 -0.25(-1.48%)
Apr 26, 2024 16.40 16.95 16.40 16.80 39,656 +0.49(+2.99%)
Apr 25, 2024 16.02 16.38 15.85 16.31 54,581 +0.35(+2.18%)
Apr 24, 2024 15.85 15.98 15.75 15.97 32,860 +0.00(+0.00%)
Apr 23, 2024 16.13 16.22 15.87 15.97 46,639 -0.17(-1.05%)
Apr 22, 2024 16.37 16.45 16.11 16.13 67,763 -0.27(-1.64%)
Apr 19, 2024 16.07 16.50 16.07 16.40 39,159 +0.24(+1.48%)
Apr 18, 2024 16.18 16.33 16.05 16.16 37,976 +0.06(+0.37%)
Apr 17, 2024 16.26 16.54 16.05 16.11 31,337 -0.15(-0.92%)
Apr 16, 2024 16.21 16.44 16.09 16.25 28,827 -0.08(-0.49%)
Apr 15, 2024 16.37 16.39 15.95 16.33 59,253 +0.13(+0.80%)
Apr 12, 2024 16.50 16.60 16.11 16.20 30,448 -0.42(-2.51%)
Apr 11, 2024 16.54 16.77 16.34 16.62 32,434 +0.21(+1.27%)
Apr 10, 2024 16.58 16.62 16.24 16.41 56,644 -0.39(-2.31%)
Apr 09, 2024 16.88 16.96 16.44 16.80 48,142 +0.02(+0.12%)
Apr 08, 2024 16.58 17.15 16.51 16.78 45,488 +0.01(+0.06%)
Apr 05, 2024 16.90 16.95 16.69 16.77 32,006 -0.06(-0.35%)
Apr 04, 2024 17.33 17.42 16.67 16.83 42,131 -0.36(-2.08%)
Apr 03, 2024 17.11 17.33 17.10 17.19 36,619 -0.04(-0.23%)
Apr 02, 2024 17.18 17.24 16.18 17.23 122,826 -0.02(-0.12%)
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.