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 )

16.36 +0.12 (+0.74%)
Streaming Delayed Price Updated: 2:28 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 (%)
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%)
Mar 01, 2023 9.953 10.03 9.816 9.916 133,061 -0.13(-1.27%)
Feb 28, 2023 9.916 10.12 9.788 10.04 208,759 +0.05(+0.46%)
Feb 27, 2023 10.13 10.13 9.866 9.999 67,961 -0.06(-0.64%)
Feb 24, 2023 9.953 10.24 9.742 10.06 87,341 -0.03(-0.27%)
Feb 23, 2023 9.909 10.09 9.800 10.09 89,876 +0.20(+2.02%)
Feb 22, 2023 9.383 10.04 9.111 9.891 118,787 +0.52(+5.51%)
Feb 21, 2023 9.419 9.517 9.175 9.374 69,719 -0.07(-0.77%)
Feb 17, 2023 9.265 9.474 9.179 9.446 38,275 +0.24(+2.56%)
Feb 16, 2023 9.238 9.401 9.129 9.211 29,640 -0.15(-1.65%)
Feb 15, 2023 9.011 9.392 8.980 9.365 26,304 +0.29(+3.20%)
Feb 14, 2023 9.029 9.184 9.002 9.075 29,148 -0.02(-0.20%)
Feb 13, 2023 9.347 9.389 9.052 9.093 137,440 -0.22(-2.34%)
Feb 10, 2023 9.329 9.392 9.193 9.310 45,642 -0.08(-0.87%)
Feb 09, 2023 9.392 9.455 9.338 9.392 40,739 +0.06(+0.68%)
Feb 08, 2023 9.410 9.428 9.184 9.329 31,253 -0.03(-0.29%)
Feb 07, 2023 9.102 9.446 9.020 9.356 61,345 +0.16(+1.78%)
Feb 06, 2023 9.066 9.274 9.002 9.193 49,846 +0.13(+1.40%)
Feb 03, 2023 9.102 9.209 8.767 9.066 81,044 -0.12(-1.28%)
Feb 02, 2023 9.093 9.255 8.902 9.184 123,361 +0.04(+0.40%)
Feb 01, 2023 9.020 9.202 8.839 9.147 78,095 +0.15(+1.61%)
Jan 31, 2023 8.612 9.002 8.612 9.002 82,255 +0.32(+3.65%)
Jan 30, 2023 8.839 8.884 8.612 8.685 60,755 -0.15(-1.74%)
Jan 27, 2023 8.821 8.966 8.621 8.839 64,349 +0.12(+1.35%)
Jan 26, 2023 8.712 8.730 8.567 8.721 49,292 +0.05(+0.52%)
Jan 25, 2023 8.558 8.785 8.395 8.676 53,630 +0.20(+2.35%)
Jan 24, 2023 8.558 8.576 8.368 8.476 59,415 -0.08(-0.95%)
Jan 23, 2023 8.576 8.712 8.342 8.558 59,262 -0.01(-0.11%)
Jan 20, 2023 7.778 8.603 7.760 8.567 143,260 +0.87(+11.31%)
Jan 19, 2023 8.576 8.757 7.253 7.697 273,312 -0.85(-9.97%)
Jan 18, 2023 9.093 9.120 8.549 8.549 153,041 -0.54(-5.98%)
Jan 17, 2023 9.202 9.242 9.048 9.093 25,994 -0.10(-1.08%)
Jan 13, 2023 9.029 9.224 8.993 9.193 90,206 +0.07(+0.80%)
Jan 12, 2023 8.966 9.156 8.930 9.120 47,684 +0.16(+1.82%)
Jan 11, 2023 8.812 9.011 8.739 8.957 56,754 +0.20(+2.28%)
Jan 10, 2023 8.649 8.939 8.603 8.757 39,966 +0.14(+1.58%)
Jan 09, 2023 8.794 8.794 8.612 8.621 36,406 -0.10(-1.14%)
Jan 06, 2023 8.522 8.825 8.513 8.721 105,723 +0.27(+3.22%)
Jan 05, 2023 8.522 8.522 8.346 8.449 37,542 -0.06(-0.75%)
Jan 04, 2023 8.277 8.581 8.177 8.513 77,343 +0.31(+3.76%)
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.