Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

18.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.788 10.03 9.788 9.871 41,399 +0.15(+1.51%)
Apr 27, 2023 10.11 10.18 9.660 9.724 39,063 -0.30(-3.01%)
Apr 26, 2023 10.04 10.26 9.999 10.03 33,027 -0.10(-0.99%)
Apr 25, 2023 10.21 10.42 10.07 10.13 57,014 -0.05(-0.54%)
Apr 24, 2023 10.04 10.23 10.04 10.18 34,812 +0.04(+0.36%)
Apr 21, 2023 9.871 10.19 9.848 10.14 34,494 +0.38(+3.94%)
Apr 20, 2023 9.605 9.875 9.605 9.761 31,959 +0.13(+1.33%)
Apr 19, 2023 9.880 10.11 9.605 9.633 32,010 -0.27(-2.77%)
Apr 18, 2023 10.14 10.14 9.871 9.907 34,616 -0.16(-1.55%)
Apr 17, 2023 9.980 10.14 9.907 10.06 24,269 +0.01(+0.09%)
Apr 14, 2023 10.06 10.08 9.925 10.05 34,381 -0.05(-0.45%)
Apr 13, 2023 9.797 10.21 9.792 10.10 40,769 +0.35(+3.56%)
Apr 12, 2023 10.24 10.24 9.715 9.752 36,083 -0.47(-4.57%)
Apr 11, 2023 10.17 10.30 9.948 10.22 20,613 +0.10(+1.00%)
Apr 10, 2023 9.999 10.15 9.971 10.12 35,704 +0.10(+1.00%)
Apr 06, 2023 10.09 10.14 9.907 10.02 22,726 -0.09(-0.91%)
Apr 05, 2023 10.30 10.43 9.980 10.11 71,600 -0.31(-2.98%)
Apr 04, 2023 10.60 10.60 10.35 10.42 23,320 -0.10(-0.96%)
Apr 03, 2023 10.79 10.80 10.41 10.52 49,630 -0.23(-2.13%)
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%)
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.