Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

18.12 -0.09 (-0.47%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.