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 )

21.02 +0.24 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jan 31, 2024 15.47 15.47 14.84 14.86 59,366 -0.54(-3.49%)
Jan 30, 2024 15.58 15.58 15.36 15.40 37,398 -0.15(-0.96%)
Jan 29, 2024 15.38 15.67 15.27 15.55 87,660 +0.25(+1.62%)
Jan 26, 2024 15.78 15.79 15.25 15.30 33,219 -0.40(-2.53%)
Jan 25, 2024 15.74 15.74 15.44 15.69 40,619 +0.22(+1.41%)
Jan 24, 2024 15.96 15.96 15.45 15.48 42,574 -0.29(-1.83%)
Jan 23, 2024 16.31 16.39 15.71 15.76 42,689 -0.39(-2.40%)
Jan 22, 2024 15.22 16.18 15.22 16.15 71,384 +0.98(+6.49%)
Jan 19, 2024 15.16 15.35 14.96 15.17 41,458 +0.04(+0.26%)
Jan 18, 2024 15.18 15.21 14.89 15.13 33,808 -0.09(-0.59%)
Jan 17, 2024 15.21 15.37 15.08 15.22 41,281 -0.19(-1.23%)
Jan 16, 2024 15.51 15.77 15.35 15.41 34,449 -0.10(-0.64%)
Jan 12, 2024 15.55 15.55 15.26 15.51 33,360 +0.12(+0.78%)
Jan 11, 2024 15.54 15.54 15.22 15.39 21,920 -0.09(-0.58%)
Jan 10, 2024 15.52 15.80 15.21 15.48 45,742 -0.13(-0.83%)
Jan 09, 2024 15.89 15.89 15.58 15.61 23,525 -0.29(-1.81%)
Jan 08, 2024 15.71 15.94 15.43 15.89 40,874 +0.13(+0.82%)
Jan 05, 2024 15.75 16.13 15.68 15.76 44,051 -0.06(-0.38%)
Jan 04, 2024 16.21 16.22 15.69 15.82 44,137 -0.24(-1.49%)
Jan 03, 2024 16.24 16.50 16.03 16.06 38,181 -0.18(-1.10%)
Jan 02, 2024 15.65 16.31 15.41 16.24 51,875 +0.34(+2.13%)
Dec 29, 2023 15.90 16.15 15.43 15.90 31,918 -0.18(-1.11%)
Dec 28, 2023 16.36 16.49 16.02 16.08 34,984 -0.46(-2.76%)
Dec 27, 2023 16.67 16.68 16.48 16.54 28,123 -0.03(-0.18%)
Dec 26, 2023 16.22 16.61 16.22 16.57 26,288 +0.35(+2.14%)
Dec 22, 2023 16.47 16.58 16.16 16.22 44,949 -0.13(-0.79%)
Dec 21, 2023 16.56 16.56 16.20 16.35 41,559 -0.05(-0.30%)
Dec 20, 2023 16.62 17.01 16.33 16.40 66,070 -0.22(-1.32%)
Dec 19, 2023 16.72 16.72 16.23 16.62 79,818 -0.03(-0.18%)
Dec 18, 2023 16.25 16.67 16.06 16.65 69,626 +0.44(+2.70%)
Dec 15, 2023 16.58 16.58 15.77 16.21 130,743 -0.29(-1.75%)
Dec 14, 2023 16.23 16.75 16.22 16.50 86,140 +0.50(+3.11%)
Dec 13, 2023 16.02 16.39 15.54 16.00 164,426 +0.10(+0.63%)
Dec 12, 2023 16.36 16.40 15.81 15.90 44,286 -0.37(-2.26%)
Dec 11, 2023 16.57 16.57 15.97 16.27 55,972 -0.27(-1.62%)
Dec 08, 2023 16.77 16.77 16.27 16.54 62,229 -0.16(-0.95%)
Dec 07, 2023 16.46 16.73 16.26 16.70 64,008 +0.23(+1.39%)
Dec 06, 2023 16.55 16.75 16.40 16.47 40,870 +0.05(+0.30%)
Dec 05, 2023 16.50 16.82 16.25 16.42 45,693 -0.14(-0.84%)
Dec 04, 2023 15.97 16.96 15.97 16.56 73,565 +0.37(+2.27%)
Dec 01, 2023 15.84 16.25 15.67 16.19 56,671 +0.60(+3.82%)
Nov 30, 2023 16.81 16.81 15.11 15.60 107,885 -1.33(-7.87%)
Nov 29, 2023 16.91 17.05 16.15 16.93 37,883 +0.15(+0.89%)
Nov 28, 2023 16.76 16.86 16.41 16.78 106,071 -0.12(-0.71%)
Nov 27, 2023 17.10 17.28 16.56 16.90 68,698 +0.03(+0.18%)
Nov 24, 2023 16.02 17.07 16.02 16.87 67,338 +0.85(+5.34%)
Nov 22, 2023 15.82 16.07 15.63 16.01 74,521 +0.40(+2.56%)
Nov 21, 2023 15.76 15.90 15.29 15.61 65,471 -0.15(-0.94%)
Nov 20, 2023 14.70 16.27 14.70 15.76 189,076 +1.18(+8.10%)
Nov 17, 2023 12.63 14.88 12.63 14.58 266,310 +2.67(+22.42%)
Nov 16, 2023 11.92 12.34 11.67 11.91 34,906 -0.23(-1.92%)
Nov 15, 2023 12.32 12.51 12.13 12.14 40,764 -0.30(-2.39%)
Nov 14, 2023 12.27 12.48 12.10 12.44 38,886 +0.21(+1.75%)
Nov 13, 2023 11.63 12.36 11.63 12.23 47,275 +0.60(+5.12%)
Nov 10, 2023 11.67 11.82 11.51 11.63 31,188 -0.07(-0.56%)
Nov 09, 2023 12.06 12.07 11.50 11.70 22,690 -0.25(-2.10%)
Nov 08, 2023 12.14 12.16 11.88 11.95 22,261 -0.11(-0.93%)
Nov 07, 2023 11.99 12.24 11.97 12.06 24,778 -0.04(-0.31%)
Nov 06, 2023 12.15 12.31 11.75 12.10 31,431 -0.14(-1.14%)
Nov 03, 2023 12.31 12.31 12.13 12.24 19,670 +0.10(+0.84%)
Nov 02, 2023 11.90 12.20 11.64 12.13 24,105 +0.37(+3.16%)
Nov 01, 2023 11.70 11.90 11.63 11.76 24,073 +0.07(+0.56%)
Oct 31, 2023 11.24 11.72 11.24 11.70 25,252 +0.46(+4.06%)
Oct 30, 2023 11.17 11.55 11.10 11.24 62,721 -0.25(-2.19%)
Oct 27, 2023 11.44 11.63 11.33 11.49 19,630 -0.10(-0.88%)
Oct 26, 2023 11.47 11.68 11.35 11.59 15,845 +0.04(+0.32%)
Oct 25, 2023 11.41 11.61 11.41 11.56 19,321 +0.04(+0.32%)
Oct 24, 2023 11.83 11.83 11.43 11.52 34,247 -0.13(-1.12%)
Oct 23, 2023 11.76 11.98 11.60 11.65 38,075 -0.41(-3.40%)
Oct 20, 2023 12.02 12.17 11.85 12.06 31,975 +0.13(+1.09%)
Oct 19, 2023 12.09 12.09 11.90 11.93 9,301 -0.19(-1.54%)
Oct 18, 2023 12.26 12.26 11.99 12.11 18,017 -0.04(-0.31%)
Oct 17, 2023 12.11 12.46 12.11 12.15 19,628 +0.03(+0.23%)
Oct 16, 2023 12.00 12.28 11.98 12.12 27,294 +0.07(+0.62%)
Oct 13, 2023 11.99 12.12 11.90 12.05 16,082 +0.02(+0.15%)
Oct 12, 2023 12.17 12.20 11.88 12.03 31,736 -0.22(-1.82%)
Oct 11, 2023 12.43 12.43 12.17 12.25 23,349 -0.16(-1.27%)
Oct 10, 2023 12.34 12.62 12.34 12.41 35,999 +0.07(+0.60%)
Oct 09, 2023 12.33 12.52 11.81 12.34 37,853 -0.01(-0.08%)
Oct 06, 2023 12.41 12.54 12.29 12.35 46,803 -0.13(-1.04%)
Oct 05, 2023 11.89 12.56 11.80 12.48 46,783 +0.53(+4.44%)
Oct 04, 2023 11.58 12.00 11.54 11.95 24,062 +0.30(+2.56%)
Oct 03, 2023 12.13 12.23 11.63 11.65 29,089 -0.47(-3.84%)
Oct 02, 2023 12.01 12.24 11.83 12.11 38,700 +0.10(+0.85%)
Sep 29, 2023 11.90 12.03 11.67 12.01 43,116 +0.23(+1.97%)
Sep 28, 2023 11.72 11.95 11.65 11.78 25,247 +0.04(+0.32%)
Sep 27, 2023 11.98 11.99 11.68 11.74 26,625 -0.15(-1.25%)
Sep 26, 2023 11.89 12.05 11.81 11.89 24,068 -0.04(-0.31%)
Sep 25, 2023 11.87 11.93 11.83 11.93 25,322 +0.05(+0.39%)
Sep 22, 2023 11.95 12.02 11.84 11.88 20,853 -0.10(-0.85%)
Sep 21, 2023 11.98 12.16 11.98 11.98 16,149 -0.07(-0.62%)
Sep 20, 2023 12.15 12.18 12.01 12.06 17,591 +0.01(+0.08%)
Sep 19, 2023 11.91 12.16 11.91 12.05 21,832 +0.02(+0.15%)
Sep 18, 2023 12.16 12.16 11.78 12.03 17,312 -0.07(-0.62%)
Sep 15, 2023 12.03 12.21 11.91 12.11 84,579 +0.03(+0.23%)
Sep 14, 2023 11.86 12.18 11.86 12.08 42,357 +0.20(+1.72%)
Sep 13, 2023 11.87 12.05 11.76 11.87 36,043 +0.03(+0.24%)
Sep 12, 2023 12.48 12.48 11.77 11.84 48,359 -0.65(-5.21%)
Sep 11, 2023 12.17 12.68 11.87 12.50 47,490 +0.48(+4.03%)
Sep 08, 2023 11.72 12.09 11.72 12.01 64,150 +0.29(+2.46%)
Sep 07, 2023 12.17 12.17 11.50 11.72 135,490 -0.33(-2.70%)
Sep 06, 2023 11.49 12.17 11.49 12.05 62,755 +0.66(+5.80%)
Sep 05, 2023 11.46 11.58 11.03 11.39 32,937 -0.20(-1.69%)
Sep 01, 2023 11.74 11.92 11.38 11.58 33,310 -0.15(-1.27%)
Aug 31, 2023 11.81 11.94 11.63 11.73 40,808 -0.04(-0.32%)
Aug 30, 2023 11.91 12.05 11.55 11.77 40,027 -0.09(-0.78%)
Aug 29, 2023 11.97 12.22 11.85 11.86 22,486 -0.11(-0.93%)
Aug 28, 2023 11.81 12.11 11.81 11.97 19,700 +0.11(+0.94%)
Aug 25, 2023 11.90 11.96 11.71 11.86 16,956 +0.00(+0.00%)
Aug 24, 2023 12.00 12.22 11.66 11.86 27,691 -0.14(-1.15%)
Aug 23, 2023 12.09 12.46 11.96 12.00 20,022 -0.08(-0.69%)
Aug 22, 2023 12.67 12.67 12.06 12.08 36,901 -0.60(-4.73%)
Aug 21, 2023 12.04 12.74 12.02 12.68 42,928 +0.73(+6.10%)
Aug 18, 2023 11.84 12.24 11.77 11.96 72,058 -0.01(-0.08%)
Aug 17, 2023 12.07 12.08 11.88 11.96 13,278 -0.04(-0.31%)
Aug 16, 2023 12.03 12.14 11.85 12.00 20,072 +0.03(+0.23%)
Aug 15, 2023 12.03 12.23 11.86 11.97 16,802 -0.17(-1.37%)
Aug 14, 2023 12.23 12.36 11.96 12.14 45,216 -0.06(-0.45%)
Aug 11, 2023 12.15 12.27 12.11 12.20 20,140 +0.08(+0.69%)
Aug 10, 2023 12.00 12.18 11.94 12.11 22,684 +0.19(+1.63%)
Aug 09, 2023 12.09 12.15 11.82 11.92 39,667 -0.05(-0.39%)
Aug 08, 2023 11.79 12.01 11.61 11.96 30,956 +0.08(+0.70%)
Aug 07, 2023 12.20 12.55 11.84 11.88 45,189 -0.15(-1.23%)
Aug 04, 2023 12.41 12.41 11.64 12.03 49,551 +0.73(+6.45%)
Aug 03, 2023 11.58 11.58 11.07 11.30 14,330 -0.06(-0.57%)
Aug 02, 2023 11.34 11.50 11.28 11.36 24,267 -0.06(-0.49%)
Aug 01, 2023 11.46 11.50 11.35 11.42 21,343 -0.07(-0.64%)
Jul 31, 2023 11.45 11.57 11.28 11.49 39,372 +0.09(+0.81%)
Jul 28, 2023 11.48 11.54 11.25 11.40 17,263 -0.02(-0.16%)
Jul 27, 2023 11.71 11.86 11.30 11.42 22,309 -0.30(-2.60%)
Jul 26, 2023 11.54 11.79 11.54 11.72 13,837 +0.16(+1.36%)
Jul 25, 2023 11.69 11.87 11.51 11.57 17,011 -0.18(-1.49%)
Jul 24, 2023 11.55 11.84 11.51 11.74 30,808 +0.16(+1.35%)
Jul 21, 2023 12.07 12.07 11.50 11.59 28,224 -0.40(-3.31%)
Jul 20, 2023 11.96 12.11 11.94 11.98 30,863 +0.00(+0.00%)
Jul 19, 2023 11.63 12.01 11.63 11.98 28,157 +0.34(+2.93%)
Jul 18, 2023 11.40 11.68 11.40 11.64 23,482 +0.33(+2.94%)
Jul 17, 2023 11.29 11.60 11.22 11.31 81,261 -0.09(-0.81%)
Jul 14, 2023 11.66 11.81 11.36 11.40 27,294 -0.18(-1.59%)
Jul 13, 2023 11.48 11.72 11.42 11.59 16,490 +0.11(+0.97%)
Jul 12, 2023 11.79 11.80 11.36 11.48 33,030 -0.22(-1.89%)
Jul 11, 2023 11.50 11.80 11.47 11.70 29,520 +0.29(+2.51%)
Jul 10, 2023 11.50 11.60 11.32 11.41 18,041 -0.04(-0.32%)
Jul 07, 2023 11.33 11.54 11.24 11.45 87,432 +0.19(+1.72%)
Jul 06, 2023 11.41 11.48 11.18 11.25 29,630 -0.24(-2.09%)
Jul 05, 2023 11.32 11.66 11.32 11.49 24,246 +0.21(+1.88%)
Jul 03, 2023 11.44 11.53 11.24 11.28 16,539 -0.04(-0.33%)
Jun 30, 2023 11.23 11.52 11.21 11.32 53,579 +0.15(+1.32%)
Jun 29, 2023 10.83 11.22 10.83 11.17 35,468 +0.39(+3.60%)
Jun 28, 2023 11.00 11.07 10.75 10.78 26,251 -0.29(-2.59%)
Jun 27, 2023 11.17 11.21 11.00 11.07 27,486 -0.03(-0.25%)
Jun 26, 2023 11.15 11.30 11.07 11.10 20,488 -0.08(-0.74%)
Jun 23, 2023 10.95 11.30 10.95 11.18 340,644 +0.15(+1.34%)
Jun 22, 2023 10.92 11.04 10.90 11.03 25,696 +0.15(+1.36%)
Jun 21, 2023 10.97 11.06 10.64 10.88 24,106 -0.06(-0.51%)
Jun 20, 2023 10.88 11.12 10.56 10.94 40,773 +0.05(+0.42%)
Jun 16, 2023 11.13 11.18 10.73 10.89 77,743 -0.11(-1.01%)
Jun 15, 2023 10.70 11.07 10.70 11.00 37,343 +0.96(+9.56%)
May 08, 2023 10.80 10.87 10.04 10.04 38,135 -0.68(-6.31%)
May 05, 2023 9.569 10.79 9.524 10.72 82,253 +1.42(+15.24%)
May 04, 2023 9.678 9.678 9.102 9.303 79,272 -0.30(-3.14%)
May 03, 2023 9.861 10.02 9.587 9.605 44,243 -0.26(-2.60%)
May 02, 2023 9.633 9.880 9.568 9.861 46,122 +0.27(+2.86%)
May 01, 2023 9.797 9.948 9.560 9.587 25,588 -0.28(-2.87%)
Apr 28, 2023 9.788 10.03 9.788 9.871 41,399 +0.15(+1.51%)
Apr 27, 2023 10.11 10.18 9.660 9.724 39,063 -0.30(-3.01%)
Apr 26, 2023 10.04 10.26 9.999 10.03 33,027 -0.10(-0.99%)
Apr 25, 2023 10.21 10.42 10.07 10.13 57,014 -0.05(-0.54%)
Apr 24, 2023 10.04 10.23 10.04 10.18 34,812 +0.04(+0.36%)
Apr 21, 2023 9.871 10.19 9.848 10.14 34,494 +0.38(+3.94%)
Apr 20, 2023 9.605 9.875 9.605 9.761 31,959 +0.13(+1.33%)
Apr 19, 2023 9.880 10.11 9.605 9.633 32,010 -0.27(-2.77%)
Apr 18, 2023 10.14 10.14 9.871 9.907 34,616 -0.16(-1.55%)
Apr 17, 2023 9.980 10.14 9.907 10.06 24,269 +0.01(+0.09%)
Apr 14, 2023 10.06 10.08 9.925 10.05 34,381 -0.05(-0.45%)
Apr 13, 2023 9.797 10.21 9.792 10.10 40,769 +0.35(+3.56%)
Apr 12, 2023 10.24 10.24 9.715 9.752 36,083 -0.47(-4.57%)
Apr 11, 2023 10.17 10.30 9.948 10.22 20,613 +0.10(+1.00%)
Apr 10, 2023 9.999 10.15 9.971 10.12 35,704 +0.10(+1.00%)
Apr 06, 2023 10.09 10.14 9.907 10.02 22,726 -0.09(-0.91%)
Apr 05, 2023 10.30 10.43 9.980 10.11 71,600 -0.31(-2.98%)
Apr 04, 2023 10.60 10.60 10.35 10.42 23,320 -0.10(-0.96%)
Apr 03, 2023 10.79 10.80 10.41 10.52 49,630 -0.23(-2.13%)
Mar 31, 2023 10.61 10.84 10.60 10.75 59,577 +0.21(+2.00%)
Mar 30, 2023 10.39 10.59 10.36 10.54 62,022 +0.15(+1.41%)
Mar 29, 2023 10.19 10.44 10.19 10.39 40,434 +0.23(+2.25%)
Mar 28, 2023 10.14 10.22 10.08 10.16 29,721 -0.01(-0.09%)
Mar 27, 2023 9.980 10.20 9.925 10.17 33,241 +0.31(+3.15%)
Mar 24, 2023 9.697 9.971 9.697 9.861 30,184 +0.12(+1.22%)
Mar 23, 2023 9.925 9.944 9.683 9.742 36,265 -0.10(-1.02%)
Mar 22, 2023 10.09 10.20 9.843 9.843 55,268 -0.21(-2.09%)
Mar 21, 2023 10.21 10.29 9.989 10.05 122,249 -0.03(-0.27%)
Mar 20, 2023 9.962 10.17 9.852 10.08 86,248 +0.22(+2.23%)
Mar 17, 2023 9.898 9.999 9.752 9.861 79,823 -0.03(-0.28%)
Mar 16, 2023 9.806 10.01 9.724 9.889 64,093 +0.02(+0.19%)
Mar 15, 2023 9.441 9.916 9.352 9.871 48,218 +0.27(+2.86%)
Mar 14, 2023 9.742 9.880 9.486 9.596 102,331 +0.04(+0.38%)
Mar 13, 2023 9.916 9.990 9.514 9.560 88,522 -0.50(-5.00%)
Mar 10, 2023 10.05 10.13 9.852 10.06 56,385 +0.00(+0.00%)
Mar 09, 2023 10.23 10.26 9.953 10.06 84,820 -0.13(-1.26%)
Mar 08, 2023 9.898 10.20 9.829 10.19 47,659 +0.25(+2.48%)
Mar 07, 2023 9.971 9.989 9.761 9.944 64,979 +0.00(+0.00%)
Mar 06, 2023 10.20 10.23 9.861 9.944 165,936 -0.27(-2.60%)
Mar 03, 2023 10.15 10.22 9.944 10.21 100,286 +0.15(+1.45%)
Mar 02, 2023 9.935 10.09 9.861 10.06 102,675 +0.15(+1.48%)
Mar 01, 2023 9.953 10.03 9.816 9.916 133,061 -0.13(-1.27%)
Feb 28, 2023 9.916 10.12 9.788 10.04 208,759 +0.05(+0.46%)
Feb 27, 2023 10.13 10.13 9.866 9.999 67,961 -0.06(-0.64%)
Feb 24, 2023 9.953 10.24 9.742 10.06 87,341 -0.03(-0.27%)
Feb 23, 2023 9.909 10.09 9.800 10.09 89,876 +0.20(+2.02%)
Feb 22, 2023 9.383 10.04 9.111 9.891 118,787 +0.52(+5.51%)
Feb 21, 2023 9.419 9.517 9.175 9.374 69,719 -0.07(-0.77%)
Feb 17, 2023 9.265 9.474 9.179 9.446 38,275 +0.24(+2.56%)
Feb 16, 2023 9.238 9.401 9.129 9.211 29,640 -0.15(-1.65%)
Feb 15, 2023 9.011 9.392 8.980 9.365 26,304 +0.29(+3.20%)
Feb 14, 2023 9.029 9.184 9.002 9.075 29,148 -0.02(-0.20%)
Feb 13, 2023 9.347 9.389 9.052 9.093 137,440 -0.22(-2.34%)
Feb 10, 2023 9.329 9.392 9.193 9.310 45,642 -0.08(-0.87%)
Feb 09, 2023 9.392 9.455 9.338 9.392 40,739 +0.06(+0.68%)
Feb 08, 2023 9.410 9.428 9.184 9.329 31,253 -0.03(-0.29%)
Feb 07, 2023 9.102 9.446 9.020 9.356 61,345 +0.16(+1.78%)
Feb 06, 2023 9.066 9.274 9.002 9.193 49,846 +0.13(+1.40%)
Feb 03, 2023 9.102 9.209 8.767 9.066 81,044 -0.12(-1.28%)
Feb 02, 2023 9.093 9.255 8.902 9.184 123,361 +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.