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 )

16.39 +0.35 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.