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 (%)
Apr 28, 2023 9.793 10.03 9.793 9.876 41,378 +0.15(+1.51%)
Apr 27, 2023 10.11 10.18 9.665 9.729 39,044 -0.30(-3.01%)
Apr 26, 2023 10.04 10.27 10.00 10.03 33,010 -0.10(-0.99%)
Apr 25, 2023 10.21 10.43 10.08 10.13 56,985 -0.05(-0.54%)
Apr 24, 2023 10.05 10.23 10.05 10.19 34,794 +0.04(+0.36%)
Apr 21, 2023 9.876 10.20 9.853 10.15 34,476 +0.38(+3.94%)
Apr 20, 2023 9.610 9.880 9.610 9.766 31,943 +0.13(+1.33%)
Apr 19, 2023 9.885 10.12 9.610 9.638 31,994 -0.27(-2.77%)
Apr 18, 2023 10.14 10.14 9.876 9.912 34,599 -0.16(-1.55%)
Apr 17, 2023 9.985 10.14 9.912 10.07 24,256 +0.01(+0.09%)
Apr 14, 2023 10.07 10.09 9.930 10.06 34,364 -0.05(-0.45%)
Apr 13, 2023 9.802 10.21 9.797 10.10 40,748 +0.35(+3.56%)
Apr 12, 2023 10.24 10.24 9.720 9.757 36,065 -0.47(-4.57%)
Apr 11, 2023 10.18 10.31 9.953 10.22 20,603 +0.10(+0.99%)
Apr 10, 2023 10.00 10.16 9.976 10.12 35,686 +0.10(+1.00%)
Apr 06, 2023 10.10 10.15 9.912 10.02 22,715 -0.09(-0.90%)
Apr 05, 2023 10.31 10.43 9.985 10.11 71,564 -0.31(-2.99%)
Apr 04, 2023 10.61 10.61 10.35 10.42 23,308 -0.10(-0.96%)
Apr 03, 2023 10.79 10.80 10.42 10.53 49,605 -0.23(-2.13%)
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%)
Mar 01, 2023 9.958 10.03 9.821 9.921 132,994 -0.13(-1.27%)
Feb 28, 2023 9.921 10.12 9.793 10.05 208,653 +0.05(+0.46%)
Feb 27, 2023 10.13 10.13 9.871 10.00 67,926 -0.06(-0.64%)
Feb 24, 2023 9.958 10.24 9.747 10.07 87,297 -0.03(-0.27%)
Feb 23, 2023 9.914 10.10 9.805 10.10 89,830 +0.20(+2.02%)
Feb 22, 2023 9.388 10.04 9.116 9.896 118,727 +0.52(+5.51%)
Feb 21, 2023 9.424 9.522 9.179 9.379 69,683 -0.07(-0.77%)
Feb 17, 2023 9.270 9.478 9.184 9.451 38,255 +0.24(+2.56%)
Feb 16, 2023 9.243 9.406 9.134 9.215 29,625 -0.15(-1.65%)
Feb 15, 2023 9.016 9.397 8.984 9.370 26,291 +0.29(+3.20%)
Feb 14, 2023 9.034 9.188 9.007 9.079 29,133 -0.02(-0.20%)
Feb 13, 2023 9.351 9.394 9.057 9.097 137,370 -0.22(-2.34%)
Feb 10, 2023 9.333 9.397 9.197 9.315 45,619 -0.08(-0.87%)
Feb 09, 2023 9.397 9.459 9.342 9.397 40,718 +0.06(+0.68%)
Feb 08, 2023 9.415 9.433 9.188 9.333 31,237 -0.03(-0.29%)
Feb 07, 2023 9.107 9.451 9.025 9.361 61,314 +0.16(+1.78%)
Feb 06, 2023 9.070 9.279 9.007 9.197 49,821 +0.13(+1.40%)
Feb 03, 2023 9.107 9.214 8.771 9.070 81,003 -0.12(-1.28%)
Feb 02, 2023 9.097 9.260 8.907 9.188 123,298 +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.