Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

10.76 -0.23 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 11.03 11.15 10.76 10.76 50,559 -0.23(-2.09%)
Mar 21, 2023 11.16 11.25 10.92 10.99 111,832 -0.03(-0.27%)
Mar 20, 2023 10.89 11.12 10.77 11.02 78,899 +0.24(+2.23%)
Mar 17, 2023 10.82 10.93 10.66 10.78 73,021 -0.03(-0.28%)
Mar 16, 2023 10.72 10.94 10.63 10.81 58,632 +0.02(+0.19%)
Mar 15, 2023 10.32 10.84 10.22 10.79 44,110 +0.30(+2.86%)
Mar 14, 2023 10.65 10.80 10.37 10.49 93,611 +0.04(+0.38%)
Mar 13, 2023 10.84 10.92 10.40 10.45 80,979 -0.55(-5.00%)
Mar 10, 2023 10.99 11.07 10.77 11.00 51,581 +0.00(+0.00%)
Mar 09, 2023 11.18 11.22 10.88 11.00 77,593 -0.14(-1.26%)
Mar 08, 2023 10.82 11.15 10.74 11.14 43,598 +0.27(+2.48%)
Mar 07, 2023 10.90 10.92 10.67 10.87 59,442 +0.00(+0.00%)
Mar 06, 2023 11.15 11.18 10.78 10.87 151,796 -0.29(-2.60%)
Mar 03, 2023 11.10 11.17 10.87 11.16 91,741 +0.16(+1.45%)
Mar 02, 2023 10.86 11.03 10.78 11.00 93,926 +0.16(+1.48%)
Mar 01, 2023 10.88 10.96 10.73 10.84 121,723 -0.14(-1.28%)
Feb 28, 2023 10.84 11.06 10.70 10.98 190,970 +0.05(+0.46%)
Feb 27, 2023 11.07 11.07 10.79 10.93 62,170 -0.07(-0.64%)
Feb 24, 2023 10.88 11.19 10.65 11.00 79,899 -0.03(-0.27%)
Feb 23, 2023 10.83 11.03 10.71 11.03 82,217 +0.22(+2.02%)
Feb 22, 2023 10.26 10.97 9.960 10.81 108,665 +0.56(+5.51%)
Feb 21, 2023 10.30 10.40 10.03 10.25 63,778 -0.08(-0.77%)
Feb 17, 2023 10.13 10.36 10.03 10.33 35,013 +0.26(+2.56%)
Feb 16, 2023 10.10 10.28 9.980 10.07 27,114 -0.17(-1.65%)
Feb 15, 2023 9.851 10.27 9.816 10.24 24,063 +0.32(+3.20%)
Feb 14, 2023 9.871 10.04 9.841 9.920 26,664 -0.02(-0.20%)
Feb 13, 2023 10.22 10.26 9.895 9.940 125,728 -0.24(-2.34%)
Feb 10, 2023 10.20 10.27 10.05 10.18 41,753 -0.09(-0.87%)
Feb 09, 2023 10.27 10.34 10.21 10.27 37,267 +0.07(+0.68%)
Feb 08, 2023 10.29 10.31 10.04 10.20 28,589 -0.03(-0.29%)
Feb 07, 2023 9.950 10.33 9.861 10.23 56,118 +0.18(+1.78%)
Feb 06, 2023 9.910 10.14 9.841 10.05 45,598 +0.14(+1.40%)
Feb 03, 2023 9.950 10.07 9.583 9.910 74,138 -0.13(-1.28%)
Feb 02, 2023 9.940 10.12 9.732 10.04 112,848 +0.04(+0.40%)
Feb 01, 2023 9.861 10.06 9.662 9.999 71,440 +0.16(+1.61%)
Jan 31, 2023 9.415 9.841 9.415 9.841 75,246 +0.35(+3.65%)
Jan 30, 2023 9.662 9.712 9.415 9.494 55,578 -0.17(-1.74%)
Jan 27, 2023 9.643 9.801 9.425 9.662 58,865 +0.13(+1.35%)
Jan 26, 2023 9.524 9.543 9.365 9.534 45,092 +0.05(+0.52%)
Jan 25, 2023 9.355 9.603 9.177 9.484 49,060 +0.22(+2.35%)
Jan 24, 2023 9.355 9.375 9.147 9.266 54,352 -0.09(-0.95%)
Jan 23, 2023 9.375 9.524 9.120 9.355 54,212 -0.01(-0.11%)
Jan 20, 2023 8.503 9.405 8.483 9.365 131,052 +0.95(+11.31%)
Jan 19, 2023 9.375 9.573 7.928 8.414 250,022 -0.93(-9.97%)
Jan 18, 2023 9.940 9.970 9.345 9.345 139,999 -0.59(-5.98%)
Jan 17, 2023 10.06 10.10 9.890 9.940 23,779 -0.11(-1.08%)
Jan 13, 2023 9.871 10.08 9.831 10.05 82,519 +0.08(+0.80%)
Jan 12, 2023 9.801 10.01 9.761 9.970 43,620 +0.18(+1.82%)
Jan 11, 2023 9.633 9.851 9.553 9.791 51,918 +0.22(+2.28%)
Jan 10, 2023 9.454 9.771 9.405 9.573 36,560 +0.15(+1.58%)
Jan 09, 2023 9.613 9.613 9.415 9.425 33,304 -0.11(-1.14%)
Jan 06, 2023 9.316 9.648 9.306 9.534 96,713 +0.30(+3.22%)
Jan 05, 2023 9.316 9.316 9.124 9.236 34,343 -0.07(-0.75%)
Jan 04, 2023 9.048 9.380 8.939 9.306 70,752 +0.34(+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.