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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 9.020 9.202 8.839 9.147 78,095 +0.15(+1.61%)
Jan 31, 2023 8.612 9.002 8.612 9.002 82,255 +0.32(+3.65%)
Jan 30, 2023 8.839 8.884 8.612 8.685 60,755 -0.15(-1.74%)
Jan 27, 2023 8.821 8.966 8.621 8.839 64,349 +0.12(+1.35%)
Jan 26, 2023 8.712 8.730 8.567 8.721 49,292 +0.05(+0.52%)
Jan 25, 2023 8.558 8.785 8.395 8.676 53,630 +0.20(+2.35%)
Jan 24, 2023 8.558 8.576 8.368 8.476 59,415 -0.08(-0.95%)
Jan 23, 2023 8.576 8.712 8.342 8.558 59,262 -0.01(-0.11%)
Jan 20, 2023 7.778 8.603 7.760 8.567 143,260 +0.87(+11.31%)
Jan 19, 2023 8.576 8.757 7.253 7.697 273,312 -0.85(-9.97%)
Jan 18, 2023 9.093 9.120 8.549 8.549 153,041 -0.54(-5.98%)
Jan 17, 2023 9.202 9.242 9.048 9.093 25,994 -0.10(-1.08%)
Jan 13, 2023 9.029 9.224 8.993 9.193 90,206 +0.07(+0.80%)
Jan 12, 2023 8.966 9.156 8.930 9.120 47,684 +0.16(+1.82%)
Jan 11, 2023 8.812 9.011 8.739 8.957 56,754 +0.20(+2.28%)
Jan 10, 2023 8.649 8.939 8.603 8.757 39,966 +0.14(+1.58%)
Jan 09, 2023 8.794 8.794 8.612 8.621 36,406 -0.10(-1.14%)
Jan 06, 2023 8.522 8.825 8.513 8.721 105,723 +0.27(+3.22%)
Jan 05, 2023 8.522 8.522 8.346 8.449 37,542 -0.06(-0.75%)
Jan 04, 2023 8.277 8.581 8.177 8.513 77,343 +0.31(+3.76%)
Jan 03, 2023 8.313 8.359 8.059 8.204 78,129 -0.08(-0.98%)
Dec 30, 2022 8.286 8.377 8.232 8.286 36,045 -0.05(-0.54%)
Dec 29, 2022 8.141 8.340 8.100 8.331 37,006 +0.23(+2.80%)
Dec 28, 2022 8.458 8.458 8.050 8.105 59,163 -0.29(-3.46%)
Dec 27, 2022 8.250 8.495 8.250 8.395 56,324 +0.16(+1.98%)
Dec 23, 2022 8.223 8.499 8.186 8.232 102,842 +0.01(+0.11%)
Dec 22, 2022 8.295 8.300 8.159 8.223 84,340 -0.10(-1.20%)
Dec 21, 2022 8.413 8.549 8.130 8.322 155,199 -0.06(-0.76%)
Dec 20, 2022 8.422 8.549 8.348 8.386 65,560 +0.00(+0.00%)
Dec 19, 2022 8.168 8.467 8.168 8.386 87,568 +0.17(+2.10%)
Dec 16, 2022 8.204 8.336 8.108 8.213 117,713 -0.04(-0.44%)
Dec 15, 2022 8.476 8.603 8.223 8.250 69,094 -0.26(-3.09%)
Dec 14, 2022 8.803 8.866 8.485 8.513 103,479 -0.28(-3.20%)
Dec 13, 2022 8.957 9.009 8.748 8.794 129,084 +0.00(+0.00%)
Dec 12, 2022 8.721 8.875 8.640 8.794 51,922 +0.06(+0.73%)
Dec 09, 2022 8.912 8.912 8.712 8.730 32,991 -0.15(-1.73%)
Dec 08, 2022 8.794 9.011 8.703 8.884 42,636 +0.19(+2.19%)
Dec 07, 2022 8.875 8.975 8.667 8.694 70,469 -0.06(-0.72%)
Dec 06, 2022 8.839 9.057 8.712 8.757 141,452 -0.08(-0.92%)
Dec 05, 2022 9.120 9.220 8.785 8.839 114,407 -0.30(-3.27%)
Dec 02, 2022 9.102 9.338 9.084 9.138 54,778 -0.06(-0.69%)
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.