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 )

17.38 +0.56 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2023 10.62 10.85 10.61 10.75 59,547 +0.21(+2.00%)
Mar 30, 2023 10.40 10.59 10.37 10.54 61,990 +0.15(+1.41%)
Mar 29, 2023 10.20 10.45 10.20 10.40 40,414 +0.23(+2.25%)
Mar 28, 2023 10.14 10.23 10.09 10.17 29,706 -0.01(-0.09%)
Mar 27, 2023 9.985 10.21 9.930 10.18 33,224 +0.31(+3.15%)
Mar 24, 2023 9.702 9.976 9.702 9.866 30,168 +0.12(+1.22%)
Mar 23, 2023 9.930 9.949 9.688 9.747 36,246 -0.10(-1.02%)
Mar 22, 2023 10.10 10.21 9.848 9.848 55,240 -0.21(-2.09%)
Mar 21, 2023 10.21 10.30 9.995 10.06 122,187 -0.03(-0.27%)
Mar 20, 2023 9.967 10.18 9.857 10.09 86,204 +0.22(+2.23%)
Mar 17, 2023 9.903 10.00 9.757 9.866 79,782 -0.03(-0.28%)
Mar 16, 2023 9.811 10.01 9.729 9.894 64,061 +0.02(+0.19%)
Mar 15, 2023 9.445 9.921 9.357 9.876 48,194 +0.27(+2.86%)
Mar 14, 2023 9.747 9.885 9.491 9.601 102,279 +0.04(+0.38%)
Mar 13, 2023 9.921 9.995 9.519 9.564 88,477 -0.50(-5.00%)
Mar 10, 2023 10.06 10.13 9.857 10.07 56,357 +0.00(+0.00%)
Mar 09, 2023 10.23 10.27 9.958 10.07 84,778 -0.13(-1.26%)
Mar 08, 2023 9.903 10.21 9.834 10.20 47,635 +0.25(+2.48%)
Mar 07, 2023 9.976 9.995 9.766 9.949 64,946 +0.00(+0.00%)
Mar 06, 2023 10.21 10.23 9.866 9.949 165,852 -0.27(-2.60%)
Mar 03, 2023 10.16 10.22 9.949 10.21 100,236 +0.15(+1.46%)
Mar 02, 2023 9.940 10.10 9.866 10.07 102,623 +0.15(+1.48%)
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.