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 )

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