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 )

16.37 +0.13 (+0.80%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 11.23 11.52 11.21 11.32 53,579 +0.15(+1.32%)
Jun 29, 2023 10.83 11.22 10.83 11.17 35,468 +0.39(+3.60%)
Jun 28, 2023 11.00 11.07 10.75 10.78 26,251 -0.29(-2.59%)
Jun 27, 2023 11.17 11.21 11.00 11.07 27,486 -0.03(-0.25%)
Jun 26, 2023 11.15 11.30 11.07 11.10 20,488 -0.08(-0.74%)
Jun 23, 2023 10.95 11.30 10.95 11.18 340,644 +0.15(+1.34%)
Jun 22, 2023 10.92 11.04 10.90 11.03 25,696 +0.15(+1.36%)
Jun 21, 2023 10.97 11.06 10.64 10.88 24,106 -0.06(-0.51%)
Jun 20, 2023 10.88 11.12 10.56 10.94 40,773 +0.05(+0.42%)
Jun 16, 2023 11.13 11.18 10.73 10.89 77,743 -0.11(-1.01%)
Jun 15, 2023 10.70 11.07 10.70 11.00 37,343 +0.15(+1.36%)
Jun 14, 2023 10.89 11.11 10.59 10.86 55,351 +0.04(+0.34%)
Jun 13, 2023 10.63 10.87 10.52 10.82 26,380 +0.28(+2.63%)
Jun 12, 2023 10.32 10.72 10.30 10.54 35,525 +0.30(+2.98%)
Jun 09, 2023 10.46 10.51 10.16 10.24 32,325 -0.33(-3.14%)
Jun 08, 2023 10.60 10.65 10.52 10.57 19,510 -0.06(-0.52%)
Jun 07, 2023 10.05 10.70 10.05 10.63 60,101 +0.41(+3.97%)
Jun 06, 2023 9.878 10.33 9.878 10.22 36,154 +0.34(+3.46%)
Jun 05, 2023 9.749 10.08 9.694 9.878 25,229 +0.11(+1.13%)
Jun 02, 2023 9.814 9.980 9.694 9.767 46,724 +0.11(+1.15%)
Jun 01, 2023 10.20 10.20 9.587 9.657 54,177 -0.54(-5.34%)
May 31, 2023 10.52 10.58 9.860 10.20 116,339 -0.34(-3.24%)
May 30, 2023 10.57 10.67 10.24 10.54 55,608 -0.12(-1.13%)
May 26, 2023 10.62 10.67 10.38 10.66 34,272 +0.03(+0.26%)
May 25, 2023 10.68 10.78 10.49 10.64 25,416 -0.10(-0.94%)
May 24, 2023 10.70 10.83 10.52 10.74 38,022 +0.16(+1.47%)
May 23, 2023 10.58 10.70 10.46 10.58 28,622 +0.00(+0.00%)
May 22, 2023 10.69 10.69 10.42 10.58 22,932 -0.11(-1.03%)
May 19, 2023 10.75 10.79 10.60 10.69 23,568 +0.00(+0.00%)
May 18, 2023 10.74 10.74 10.46 10.69 47,755 +0.04(+0.34%)
May 17, 2023 10.31 10.70 10.21 10.65 34,259 +0.38(+3.65%)
May 16, 2023 10.12 10.42 10.12 10.28 31,897 +0.02(+0.18%)
May 15, 2023 10.07 10.36 9.995 10.26 51,852 +0.20(+2.00%)
May 12, 2023 10.08 10.26 9.953 10.06 15,868 -0.03(-0.27%)
May 11, 2023 10.23 10.35 9.949 10.09 30,791 -0.20(-1.96%)
May 10, 2023 9.775 10.42 9.775 10.29 58,345 +0.28(+2.84%)
May 09, 2023 9.949 10.15 9.784 10.00 165,528 -0.05(-0.45%)
May 08, 2023 10.81 10.87 10.05 10.05 38,116 -0.68(-6.31%)
May 05, 2023 9.573 10.79 9.529 10.73 82,211 +1.42(+15.24%)
May 04, 2023 9.683 9.683 9.107 9.308 79,232 -0.30(-3.14%)
May 03, 2023 9.866 10.02 9.592 9.610 44,220 -0.26(-2.60%)
May 02, 2023 9.638 9.885 9.573 9.866 46,098 +0.27(+2.86%)
May 01, 2023 9.802 9.953 9.564 9.592 25,575 -0.28(-2.87%)
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%)
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.