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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 9.921 10.12 9.793 10.05 208,653 +0.05(+0.46%)
Feb 27, 2023 10.13 10.13 9.871 10.00 67,926 -0.06(-0.64%)
Feb 24, 2023 9.958 10.24 9.747 10.07 87,297 -0.03(-0.27%)
Feb 23, 2023 9.914 10.10 9.805 10.10 89,830 +0.20(+2.02%)
Feb 22, 2023 9.388 10.04 9.116 9.896 118,727 +0.52(+5.51%)
Feb 21, 2023 9.424 9.522 9.179 9.379 69,683 -0.07(-0.77%)
Feb 17, 2023 9.270 9.478 9.184 9.451 38,255 +0.24(+2.56%)
Feb 16, 2023 9.243 9.406 9.134 9.215 29,625 -0.15(-1.65%)
Feb 15, 2023 9.016 9.397 8.984 9.370 26,291 +0.29(+3.20%)
Feb 14, 2023 9.034 9.188 9.007 9.079 29,133 -0.02(-0.20%)
Feb 13, 2023 9.351 9.394 9.057 9.097 137,370 -0.22(-2.34%)
Feb 10, 2023 9.333 9.397 9.197 9.315 45,619 -0.08(-0.87%)
Feb 09, 2023 9.397 9.459 9.342 9.397 40,718 +0.06(+0.68%)
Feb 08, 2023 9.415 9.433 9.188 9.333 31,237 -0.03(-0.29%)
Feb 07, 2023 9.107 9.451 9.025 9.361 61,314 +0.16(+1.78%)
Feb 06, 2023 9.070 9.279 9.007 9.197 49,821 +0.13(+1.40%)
Feb 03, 2023 9.107 9.214 8.771 9.070 81,003 -0.12(-1.28%)
Feb 02, 2023 9.097 9.260 8.907 9.188 123,298 +0.04(+0.40%)
Feb 01, 2023 9.025 9.206 8.844 9.152 78,056 +0.15(+1.61%)
Jan 31, 2023 8.617 9.007 8.617 9.007 82,213 +0.32(+3.65%)
Jan 30, 2023 8.844 8.889 8.617 8.689 60,724 -0.15(-1.74%)
Jan 27, 2023 8.825 8.970 8.626 8.844 64,316 +0.12(+1.35%)
Jan 26, 2023 8.717 8.735 8.571 8.726 49,267 +0.05(+0.52%)
Jan 25, 2023 8.562 8.789 8.399 8.680 53,603 +0.20(+2.35%)
Jan 24, 2023 8.562 8.580 8.372 8.481 59,385 -0.08(-0.95%)
Jan 23, 2023 8.580 8.717 8.347 8.562 59,232 -0.01(-0.11%)
Jan 20, 2023 7.782 8.608 7.764 8.571 143,187 +0.87(+11.31%)
Jan 19, 2023 8.580 8.762 7.256 7.701 273,174 -0.85(-9.97%)
Jan 18, 2023 9.097 9.125 8.553 8.553 152,963 -0.54(-5.98%)
Jan 17, 2023 9.206 9.247 9.052 9.097 25,981 -0.10(-1.08%)
Jan 13, 2023 9.034 9.229 8.998 9.197 90,160 +0.07(+0.80%)
Jan 12, 2023 8.970 9.161 8.934 9.125 47,660 +0.16(+1.82%)
Jan 11, 2023 8.816 9.016 8.744 8.961 56,726 +0.20(+2.28%)
Jan 10, 2023 8.653 8.943 8.608 8.762 39,945 +0.14(+1.58%)
Jan 09, 2023 8.798 8.798 8.617 8.626 36,388 -0.10(-1.14%)
Jan 06, 2023 8.526 8.830 8.517 8.726 105,669 +0.27(+3.22%)
Jan 05, 2023 8.526 8.526 8.351 8.453 37,523 -0.06(-0.75%)
Jan 04, 2023 8.281 8.585 8.181 8.517 77,304 +0.31(+3.76%)
Jan 03, 2023 8.317 8.363 8.063 8.209 78,090 -0.08(-0.98%)
Dec 30, 2022 8.290 8.381 8.236 8.290 36,027 -0.05(-0.54%)
Dec 29, 2022 8.145 8.345 8.104 8.336 36,987 +0.23(+2.80%)
Dec 28, 2022 8.463 8.463 8.054 8.109 59,133 -0.29(-3.46%)
Dec 27, 2022 8.254 8.499 8.254 8.399 56,296 +0.16(+1.98%)
Dec 23, 2022 8.227 8.503 8.190 8.236 102,790 +0.01(+0.11%)
Dec 22, 2022 8.299 8.304 8.163 8.227 84,297 -0.10(-1.20%)
Dec 21, 2022 8.417 8.553 8.134 8.326 155,121 -0.06(-0.76%)
Dec 20, 2022 8.426 8.553 8.353 8.390 65,527 +0.00(+0.00%)
Dec 19, 2022 8.172 8.472 8.172 8.390 87,524 +0.17(+2.10%)
Dec 16, 2022 8.209 8.340 8.112 8.218 117,653 -0.04(-0.44%)
Dec 15, 2022 8.481 8.608 8.227 8.254 69,059 -0.26(-3.09%)
Dec 14, 2022 8.807 8.871 8.490 8.517 103,427 -0.28(-3.20%)
Dec 13, 2022 8.961 9.014 8.753 8.798 129,019 +0.00(+0.00%)
Dec 12, 2022 8.726 8.879 8.644 8.798 51,896 +0.06(+0.73%)
Dec 09, 2022 8.916 8.916 8.717 8.735 32,974 -0.15(-1.73%)
Dec 08, 2022 8.798 9.016 8.707 8.889 42,615 +0.19(+2.19%)
Dec 07, 2022 8.880 8.980 8.671 8.698 70,433 -0.06(-0.72%)
Dec 06, 2022 8.844 9.061 8.717 8.762 141,380 -0.08(-0.92%)
Dec 05, 2022 9.125 9.224 8.789 8.844 114,349 -0.30(-3.27%)
Dec 02, 2022 9.107 9.342 9.088 9.143 54,750 -0.06(-0.69%)
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.