Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

18.05 -0.16 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.45 11.57 11.28 11.49 39,372 +0.09(+0.81%)
Jul 28, 2023 11.48 11.54 11.25 11.40 17,263 -0.02(-0.16%)
Jul 27, 2023 11.71 11.86 11.30 11.42 22,309 -0.30(-2.60%)
Jul 26, 2023 11.54 11.79 11.54 11.72 13,837 +0.16(+1.36%)
Jul 25, 2023 11.69 11.87 11.51 11.57 17,011 -0.18(-1.49%)
Jul 24, 2023 11.55 11.84 11.51 11.74 30,808 +0.16(+1.35%)
Jul 21, 2023 12.07 12.07 11.50 11.59 28,224 -0.40(-3.31%)
Jul 20, 2023 11.96 12.11 11.94 11.98 30,863 +0.00(+0.00%)
Jul 19, 2023 11.63 12.01 11.63 11.98 28,157 +0.34(+2.93%)
Jul 18, 2023 11.40 11.68 11.40 11.64 23,482 +0.33(+2.94%)
Jul 17, 2023 11.29 11.60 11.22 11.31 81,261 -0.09(-0.81%)
Jul 14, 2023 11.66 11.81 11.36 11.40 27,294 -0.18(-1.59%)
Jul 13, 2023 11.48 11.72 11.42 11.59 16,490 +0.11(+0.97%)
Jul 12, 2023 11.79 11.80 11.36 11.48 33,030 -0.22(-1.89%)
Jul 11, 2023 11.50 11.80 11.47 11.70 29,520 +0.29(+2.51%)
Jul 10, 2023 11.50 11.60 11.32 11.41 18,041 -0.04(-0.32%)
Jul 07, 2023 11.33 11.54 11.24 11.45 87,432 +0.19(+1.72%)
Jul 06, 2023 11.41 11.48 11.18 11.25 29,630 -0.24(-2.09%)
Jul 05, 2023 11.32 11.66 11.32 11.49 24,246 +0.21(+1.88%)
Jul 03, 2023 11.44 11.53 11.24 11.28 16,539 -0.04(-0.33%)
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%)
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.